American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.16
+0.09 (0.17%)
Apr 25, 2025, 4:00 PM EDT

RMFEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 25, 202554.1654.1654.1654.1654.160.17%
Apr 24, 202554.0754.0754.0754.0754.071.37%
Apr 23, 202553.3453.3453.3453.3453.341.04%
Apr 22, 202552.7952.7952.7952.7952.791.54%
Apr 21, 202551.9951.9951.9951.9951.99-1.78%
Apr 17, 202552.9352.9352.9352.9352.93-
Apr 16, 202552.9352.9352.9352.9352.93-1.27%
Apr 15, 202553.6153.6153.6153.6153.61-0.35%
Apr 14, 202553.8053.8053.8053.8053.800.96%
Apr 11, 202553.2953.2953.2953.2953.291.47%
Apr 10, 202552.5252.5252.5252.5252.52-2.54%
Apr 9, 202553.8953.8953.8953.8953.896.63%
Apr 8, 202550.5450.5450.5450.5450.54-1.00%
Apr 7, 202551.0551.0551.0551.0551.05-1.35%
Apr 4, 202551.7551.7551.7551.7551.75-4.99%
Apr 3, 202554.4754.4754.4754.4754.47-3.23%
Apr 2, 202556.2956.2956.2956.2956.290.32%
Apr 1, 202556.1156.1156.1156.1156.110.14%
Mar 31, 202556.0356.0356.0356.0356.030.83%
Mar 28, 202555.5755.5755.5755.5755.57-1.09%
Mar 27, 202556.1856.1856.1856.1856.18-0.16%
Mar 26, 202556.2756.2756.2756.2756.27-0.25%
Mar 25, 202556.4156.4156.4156.4156.41-0.14%
Mar 24, 202556.4956.4956.4956.4956.491.09%
Mar 21, 202555.8855.8855.8855.8855.88-0.23%
Mar 20, 202556.0156.0156.0156.0156.01-0.27%
Mar 19, 202556.1656.1656.1656.1656.160.65%
Mar 18, 202555.8055.8055.8055.8055.80-0.50%
Mar 17, 202556.0856.0856.0856.0856.081.01%
Mar 14, 202555.5255.5255.5255.5255.521.35%
Mar 13, 202554.7854.7854.7854.7854.78-0.83%
Mar 12, 202555.2455.2455.2455.2455.24-0.61%
Mar 11, 202555.5855.5855.5855.5855.37-1.00%
Mar 10, 202556.1456.1456.1456.1455.92-1.47%
Mar 7, 202556.9856.9856.9856.9856.760.74%
Mar 6, 202556.5656.5656.5656.5656.34-1.10%
Mar 5, 202557.1957.1957.1957.1956.971.02%
Mar 4, 202556.6156.6156.6156.6156.39-1.55%
Mar 3, 202557.5057.5057.5057.5057.28-0.57%
Feb 28, 202557.8357.8357.8357.8357.611.23%
Feb 27, 202557.1357.1357.1357.1356.91-0.52%
Feb 26, 202557.4357.4357.4357.4357.21-0.23%
Feb 25, 202557.5657.5657.5657.5657.340.05%
Feb 24, 202557.5357.5357.5357.5357.31-0.12%
Feb 21, 202557.6057.6057.6057.6057.38-1.06%
Feb 20, 202558.2258.2258.2258.2258.00-0.10%
Feb 19, 202558.2858.2858.2858.2858.060.40%
Feb 18, 202558.0558.0558.0558.0557.830.40%
Feb 14, 202557.8257.8257.8257.8257.60-0.38%
Feb 13, 202558.0458.0458.0458.0457.820.54%