American Funds American Mutual R4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.23
-0.07 (-0.11%)
Oct 2, 2025, 4:00 PM EDT
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.16% |
| Oct 3, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.40% |
| Oct 2, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.11% |
| Oct 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.44% |
| Sep 30, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.53% |
| Sep 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.10% |
| Sep 26, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.62% |
| Sep 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.79% |
| Sep 24, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.16% |
| Sep 23, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.05% |
| Sep 22, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.13% |
| Sep 19, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.26% |
| Sep 18, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.18% |
| Sep 17, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.24% |
| Sep 16, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.06% |
| Sep 15, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.11% |
| Sep 12, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.32% |
| Sep 11, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.78% |
| Sep 10, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.92% |
| Sep 9, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.05% |
| Sep 8, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.12% |
| Sep 5, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.10% |
| Sep 4, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.46% |
| Sep 3, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.16% |
| Sep 2, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.38% |
| Aug 29, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.21% |
| Aug 28, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.16% |
| Aug 27, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.21% |
| Aug 26, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.41% |
| Aug 25, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.69% |
| Aug 22, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.94% |
| Aug 21, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.21% |
| Aug 20, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.18% |
| Aug 19, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.08% |
| Aug 18, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.08% |
| Aug 15, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -0.25% |
| Aug 14, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.03% |
| Aug 13, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.30% |
| Aug 12, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.99% |
| Aug 11, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.23% |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.45% |
| Aug 7, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.08% |
| Aug 6, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Aug 5, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.52% |
| Aug 4, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 1.28% |
| Aug 1, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -0.85% |
| Jul 31, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.75% |
| Jul 30, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.28% |
| Jul 29, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -0.07% |
| Jul 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.48% |