American Funds American Mutual R1 (RMFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.72
+0.07 (0.11%)
At close: Jul 7, 2026
RMFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.11% |
| Jul 6, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.06% |
| Jul 2, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.63% |
| Jul 1, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.11% |
| Jun 30, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.05% |
| Jun 29, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.76% |
| Jun 26, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.35% |
| Jun 25, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.53% |
| Jun 24, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.47% |
| Jun 23, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.14% |
| Jun 22, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% |
| Jun 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.48% |
| Jun 17, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.05% |
| Jun 16, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.07% |
| Jun 15, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.60 | 0.38% |
| Jun 12, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.36 | 0.56% |
| Jun 11, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.01 | 1.21% |
| Jun 10, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.27 | -0.87% |
| Jun 9, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.81 | 0.60% |
| Jun 8, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.44 | -0.16% |
| Jun 5, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.54 | -1.14% |
| Jun 4, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.25 | 0.58% |
| Jun 3, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.89 | -0.35% |
| Jun 2, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.11 | 0.63% |
| Jun 1, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.72 | -0.52% |
| May 29, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.04 | - |
| May 28, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.04 | 0.19% |
| May 27, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.92 | 0.05% |
| May 26, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.89 | -0.06% |
| May 22, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.93 | 0.54% |
| May 21, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.60 | 0.34% |
| May 20, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.39 | 0.56% |
| May 19, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.05 | -0.41% |
| May 18, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.30 | 0.31% |
| May 15, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.11 | -0.84% |
| May 14, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.63 | 0.96% |
| May 13, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.04 | 0.07% |
| May 12, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.00 | 0.38% |
| May 11, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.77 | 0.33% |
| May 8, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.57 | -0.12% |
| May 7, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.64 | -0.82% |
| May 6, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.14 | 0.86% |
| May 5, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.62 | 0.43% |
| May 4, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.36 | -0.56% |
| May 1, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.70 | -0.08% |
| Apr 30, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.75 | 1.43% |
| Apr 29, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.90 | -0.05% |
| Apr 28, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.93 | 0.05% |
| Apr 27, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.90 | -0.37% |
| Apr 24, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.12 | -0.25% |