American Funds American Mutual R4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.41
+0.35 (0.56%)
At close: Nov 28, 2025
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.56% |
| Nov 26, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.78% |
| Nov 25, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 1.23% |
| Nov 24, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.85% |
| Nov 21, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.82% |
| Nov 20, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -1.03% |
| Nov 19, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.15% |
| Nov 18, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.34% |
| Nov 17, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.66% |
| Nov 14, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.03% |
| Nov 13, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -1.13% |
| Nov 12, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.22% |
| Nov 11, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.66% |
| Nov 10, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.78% |
| Nov 7, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.57% |
| 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% |