American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.72
-0.80 (-1.37%)
Mar 20, 2026, 4:00 PM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -1.37% |
| Mar 19, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.09% |
| Mar 18, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -1.94% |
| Mar 17, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | -0.20% |
| Mar 16, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.63 | 0.79% |
| Mar 13, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.16 | -0.25% |
| Mar 12, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.31 | -1.16% |
| Mar 11, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.01 | -0.45% |
| Mar 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.28 | -0.28% |
| Mar 9, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.45 | 0.43% |
| Mar 6, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.19 | -0.98% |
| Mar 5, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 60.79 | -0.99% |
| Mar 4, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.40 | 0.29% |
| Mar 3, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.22 | -1.17% |
| Mar 2, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.94 | -0.16% |
| Feb 27, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.04 | 0.31% |
| Feb 26, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.86 | -0.18% |
| Feb 25, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 61.96 | 0.44% |
| Feb 24, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.70 | 0.26% |
| Feb 23, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.54 | -0.50% |
| Feb 20, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.85 | 0.49% |
| Feb 19, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.55 | -0.19% |
| Feb 18, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.67 | 0.10% |
| Feb 17, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.61 | 0.03% |
| Feb 13, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.59 | 0.37% |
| Feb 12, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.36 | -0.73% |
| Feb 11, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.81 | 0.45% |
| Feb 10, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.53 | - |
| Feb 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.53 | 0.34% |
| Feb 6, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.32 | 1.77% |
| Feb 5, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.25 | -0.71% |
| Feb 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | 0.58% |
| Feb 3, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.33 | -0.15% |
| Feb 2, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.42 | 0.33% |
| Jan 30, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.22 | 0.05% |
| Jan 29, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.19 | -0.21% |
| Jan 28, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.32 | -0.49% |
| Jan 27, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.62 | 0.51% |
| Jan 26, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.31 | 0.51% |
| Jan 23, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.00 | 0.18% |
| Jan 22, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 59.89 | -0.08% |
| Jan 21, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 59.94 | 0.91% |
| Jan 20, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.40 | -1.96% |
| Jan 16, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.59 | 0.23% |
| Jan 15, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.45 | 0.36% |
| Jan 14, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.23 | 0.05% |
| Jan 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.20 | -0.20% |
| Jan 12, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.32 | 0.26% |
| Jan 9, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.16 | 0.87% |
| Jan 8, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.64 | 0.27% |