American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.52
-0.83 (-1.45%)
May 21, 2025, 4:00 PM EDT
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.27% |
| May 21, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -1.45% |
| May 20, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.10% |
| May 19, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0.56% |
| May 16, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.48% |
| May 15, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1.16% |
| May 14, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.43% |
| May 13, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.23% |
| May 12, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 2.17% |
| May 9, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.22% |
| May 8, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.20% |
| May 7, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.29% |
| May 6, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.68% |
| May 5, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.43% |
| May 2, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 1.49% |
| May 1, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.29% |
| Apr 30, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.40% |
| Apr 29, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.46% |
| Apr 28, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.37% |
| Apr 25, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.17% |
| Apr 24, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.37% |
| Apr 23, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.04% |
| Apr 22, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 1.54% |
| Apr 21, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -1.78% |
| Apr 17, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Apr 16, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -1.27% |
| Apr 15, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.35% |
| Apr 14, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.96% |
| Apr 11, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 1.47% |
| Apr 10, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -2.54% |
| Apr 9, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 6.63% |
| Apr 8, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -1.00% |
| Apr 7, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.35% |
| Apr 4, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -4.99% |
| Apr 3, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -3.23% |
| Apr 2, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.32% |
| Apr 1, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.14% |
| Mar 31, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.83% |
| 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% |