American Funds American Mutual R4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.51
-0.10 (-0.16%)
Sep 3, 2025, 9:30 AM EDT
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.45% |
| Jul 24, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.02% |
| Jul 23, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.78% |
| Jul 22, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.38% |
| Jul 21, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.05% |
| Jul 18, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.07% |
| Jul 17, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.27% |
| Jul 16, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.44% |
| Jul 15, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.83% |
| Jul 14, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.25% |
| Jul 11, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.35% |
| Jul 10, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.42% |
| Jul 9, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.45% |
| Jul 8, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.07% |
| Jul 7, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.57% |
| Jul 3, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.64% |
| Jul 2, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.19% |
| Jul 1, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 0.34% |
| Jun 30, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.63% |
| Jun 27, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.24% |
| Jun 26, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.74% |
| Jun 25, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -0.43% |