American Funds American Mutual R4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.56
-0.27 (-0.44%)
Nov 3, 2025, 4:00 PM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.44% |
| Nov 5, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.39% |
| Nov 4, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.37% |
| Nov 3, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.44% |
| Oct 31, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.40% |
| Oct 30, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.89% |
| Oct 29, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.62% |
| Oct 28, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.33% |
| Oct 27, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0.65% |
| Oct 24, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.45% |
| Oct 23, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.42% |
| Oct 22, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.26% |
| Oct 21, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.08% |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.82% |
| Oct 17, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.26% |
| Oct 16, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.66% |
| Oct 15, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.23% |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.31% |
| Oct 13, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 1.28% |
| Oct 10, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -1.99% |
| Oct 9, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.53% |
| Oct 8, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.19% |
| Oct 7, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.16% |
| 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% |