American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.01
-0.15 (-0.27%)
Mar 20, 2025, 5:00 PM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -1.09% |
| Mar 27, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.16% |
| Mar 26, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.25% |
| Mar 25, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.14% |
| Mar 24, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 1.09% |
| Mar 21, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.23% |
| Mar 20, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.27% |
| Mar 19, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.65% |
| Mar 18, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.50% |
| Mar 17, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 1.01% |
| Mar 14, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 1.35% |
| Mar 13, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.83% |
| Mar 12, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.61% |
| Mar 11, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.37 | -1.00% |
| Mar 10, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 55.92 | -1.47% |
| Mar 7, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.76 | 0.74% |
| Mar 6, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.34 | -1.10% |
| Mar 5, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 56.97 | 1.02% |
| Mar 4, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.39 | -1.55% |
| Mar 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.28 | -0.57% |
| Feb 28, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.61 | 1.23% |
| Feb 27, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 56.91 | -0.52% |
| Feb 26, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.21 | -0.23% |
| Feb 25, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.34 | 0.05% |
| Feb 24, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.31 | -0.12% |
| Feb 21, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.38 | -1.06% |
| Feb 20, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.00 | -0.10% |
| Feb 19, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.06 | 0.40% |
| Feb 18, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.83 | 0.40% |
| Feb 14, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.60 | -0.38% |
| Feb 13, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.82 | 0.54% |
| Feb 12, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.51 | -0.12% |
| Feb 11, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.58 | 0.42% |
| Feb 10, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.34 | 0.38% |
| Feb 7, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.12 | -0.71% |
| Feb 6, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.53 | 0.17% |
| Feb 5, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.43 | 0.84% |
| Feb 4, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 56.95 | 0.16% |
| Feb 3, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | -0.28% |
| Jan 31, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.02 | -0.30% |
| Jan 30, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.19 | 0.68% |
| Jan 29, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.80 | -0.14% |
| Jan 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.88 | -0.05% |
| Jan 27, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 56.91 | -0.14% |
| Jan 24, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 56.99 | 0.03% |
| Jan 23, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 56.97 | 0.90% |
| Jan 22, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.46 | -0.07% |
| Jan 21, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.50 | 1.09% |
| Jan 17, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 55.89 | 0.52% |
| Jan 16, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.61 | 0.41% |