American Funds American Mutual R-1 (RMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.34
0.00 (0.00%)
At close: Sep 29, 2026
RMFAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Sep 28, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.53% |
| Sep 25, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.51% |
| Sep 24, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.13% |
| Sep 23, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.64% |
| Sep 22, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.13% |
| Sep 21, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.72% |
| Sep 18, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.22% |
| Sep 17, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.63% |
| Sep 16, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.61% |
| Sep 15, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.59 | -0.52% |
| Sep 14, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.92 | -0.32% |
| Sep 11, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.12 | 0.52% |
| Sep 10, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.79 | -0.39% |
| Sep 9, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.04 | -0.58% |
| Sep 8, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.41 | -0.50% |
| Sep 4, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.73 | -0.38% |
| Sep 3, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 63.97 | 0.42% |
| Sep 2, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.70 | 0.22% |
| Sep 1, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.56 | -0.33% |
| Aug 31, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.77 | -0.58% |
| Aug 28, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.14 | -0.12% |
| Aug 27, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.22 | -0.25% |
| Aug 26, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.38 | 0.14% |
| Aug 25, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.29 | -0.03% |
| Aug 24, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.31 | 0.09% |
| Aug 21, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.25 | 0.31% |
| Aug 20, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.05 | -0.73% |
| Aug 19, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.52 | 0.12% |
| Aug 18, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.44 | -0.09% |
| Aug 17, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.50 | -0.66% |
| Aug 14, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 64.93 | -0.32% |
| Aug 13, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.14 | -0.03% |
| Aug 12, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.16 | 0.09% |
| Aug 11, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.10 | -0.06% |
| Aug 10, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.14 | -0.14% |
| Aug 7, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.23 | 0.48% |
| Aug 6, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 64.92 | -0.12% |
| Aug 5, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.00 | 0.02% |
| Aug 4, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 64.99 | 1.29% |
| Aug 3, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.16 | 0.71% |
| Jul 31, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.71 | 0.05% |
| Jul 30, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.68 | 0.46% |
| Jul 29, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.39 | -1.09% |
| Jul 28, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.09 | 0.53% |
| Jul 27, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.75 | 0.22% |
| Jul 24, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.61 | 0.65% |
| Jul 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.20 | -0.21% |
| Jul 22, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.33 | 0.19% |
| Jul 21, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.21 | 0.32% |