American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.54
-1.43 (-2.55%)
Dec 18, 2024, 9:30 AM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0 | 0 | 0 | 55.06 | 55.06 | 1.03% |
| Dec 19, 2024 | 0 | 0 | 0 | 54.50 | 54.50 | -0.07% |
| Dec 18, 2024 | 0 | 0 | 0 | 54.54 | 54.54 | -2.55% |
| Dec 17, 2024 | 0 | 0 | 0 | 55.97 | 55.97 | -5.17% |
| Dec 16, 2024 | 0 | 0 | 0 | 59.02 | 56.22 | -0.08% |
| Dec 13, 2024 | 0 | 0 | 0 | 59.07 | 56.27 | 0.49% |
| Dec 12, 2024 | 0 | 0 | 0 | 58.78 | 55.99 | -0.37% |
| Dec 11, 2024 | 0 | 0 | 0 | 59.00 | 56.20 | -0.17% |
| Dec 10, 2024 | 0 | 0 | 0 | 59.10 | 56.29 | -0.35% |
| Dec 9, 2024 | 0 | 0 | 0 | 59.31 | 56.49 | -0.55% |
| Dec 6, 2024 | 0 | 0 | 0 | 59.64 | 56.81 | -0.12% |
| Dec 5, 2024 | 0 | 0 | 0 | 59.71 | 56.88 | -0.40% |
| Dec 4, 2024 | 0 | 0 | 0 | 59.95 | 57.10 | -0.03% |
| Dec 3, 2024 | 0 | 0 | 0 | 59.97 | 57.12 | -0.27% |
| Dec 2, 2024 | 0 | 0 | 0 | 60.13 | 57.28 | -0.31% |
| Nov 29, 2024 | 0 | 0 | 0 | 60.32 | 57.46 | 0.35% |
| Nov 27, 2024 | 0 | 0 | 0 | 60.11 | 57.26 | -0.15% |
| Nov 26, 2024 | 0 | 0 | 0 | 60.20 | 57.34 | 0.37% |
| Nov 25, 2024 | 0 | 0 | 0 | 59.98 | 57.13 | 0.47% |
| Nov 22, 2024 | 0 | 0 | 0 | 59.70 | 56.87 | 0.61% |
| Nov 21, 2024 | 0 | 0 | 0 | 59.34 | 56.52 | 0.90% |
| Nov 20, 2024 | 0 | 0 | 0 | 58.81 | 56.02 | 0.19% |
| Nov 19, 2024 | 0 | 0 | 0 | 58.70 | 55.91 | -0.24% |
| Nov 18, 2024 | 0 | 0 | 0 | 58.84 | 56.05 | 0.44% |
| Nov 15, 2024 | 0 | 0 | 0 | 58.58 | 55.80 | -0.86% |
| Nov 14, 2024 | 0 | 0 | 0 | 59.09 | 56.29 | -0.69% |
| Nov 13, 2024 | 0 | 0 | 0 | 59.50 | 56.68 | -0.03% |
| Nov 12, 2024 | 0 | 0 | 0 | 59.52 | 56.69 | -0.60% |
| Nov 11, 2024 | 0 | 0 | 0 | 59.88 | 57.04 | -0.23% |
| Nov 8, 2024 | 0 | 0 | 0 | 60.02 | 57.17 | 0.52% |
| Nov 7, 2024 | 0 | 0 | 0 | 59.71 | 56.88 | 0.29% |
| Nov 6, 2024 | 0 | 0 | 0 | 59.54 | 56.71 | 1.81% |
| Nov 5, 2024 | 0 | 0 | 0 | 58.48 | 55.70 | 0.84% |
| Nov 4, 2024 | 0 | 0 | 0 | 57.99 | 55.24 | -0.40% |
| Nov 1, 2024 | 0 | 0 | 0 | 58.22 | 55.46 | -0.12% |
| Oct 31, 2024 | 0 | 0 | 0 | 58.29 | 55.52 | -0.93% |
| Oct 30, 2024 | 0 | 0 | 0 | 58.84 | 56.05 | -0.02% |
| Oct 29, 2024 | 0 | 0 | 0 | 58.85 | 56.06 | -0.27% |
| Oct 28, 2024 | 0 | 0 | 0 | 59.01 | 56.21 | 0.31% |
| Oct 25, 2024 | 0 | 0 | 0 | 58.83 | 56.04 | -0.34% |
| Oct 24, 2024 | 0 | 0 | 0 | 59.03 | 56.23 | -0.39% |
| Oct 23, 2024 | 0 | 0 | 0 | 59.26 | 56.45 | -0.22% |
| Oct 22, 2024 | 0 | 0 | 0 | 59.39 | 56.57 | -0.18% |
| Oct 21, 2024 | 0 | 0 | 0 | 59.50 | 56.68 | -0.67% |
| Oct 18, 2024 | 0 | 0 | 0 | 59.90 | 57.06 | 0.27% |
| Oct 17, 2024 | 0 | 0 | 0 | 59.74 | 56.90 | -0.08% |
| Oct 16, 2024 | 0 | 0 | 0 | 59.79 | 56.95 | 0.54% |
| Oct 15, 2024 | 0 | 0 | 0 | 59.47 | 56.65 | -0.55% |
| Oct 14, 2024 | 0 | 0 | 0 | 59.80 | 56.96 | 0.76% |
| Oct 11, 2024 | 0 | 0 | 0 | 59.35 | 56.53 | 0.71% |
| Oct 10, 2024 | 0 | 0 | 0 | 58.93 | 56.13 | -0.39% |
| Oct 9, 2024 | 0 | 0 | 0 | 59.16 | 56.35 | 0.61% |
| Oct 8, 2024 | 0 | 0 | 0 | 58.80 | 56.01 | 0.43% |
| Oct 7, 2024 | 0 | 0 | 0 | 58.55 | 55.77 | -0.78% |
| Oct 4, 2024 | 0 | 0 | 0 | 59.01 | 56.21 | 0.61% |
| Oct 3, 2024 | 0 | 0 | 0 | 58.65 | 55.87 | -0.37% |
| Oct 2, 2024 | 0 | 0 | 0 | 58.87 | 56.08 | 0.05% |
| Oct 1, 2024 | 0 | 0 | 0 | 58.84 | 56.05 | -0.32% |
| Sep 30, 2024 | 0 | 0 | 0 | 59.03 | 56.23 | 0.49% |
| Sep 27, 2024 | 0 | 0 | 0 | 58.74 | 55.95 | 0.09% |
| Sep 26, 2024 | 0 | 0 | 0 | 58.69 | 55.90 | 0.27% |
| Sep 25, 2024 | 0 | 0 | 0 | 58.53 | 55.75 | -0.34% |
| Sep 24, 2024 | 0 | 0 | 0 | 58.73 | 55.94 | -0.07% |
| Sep 23, 2024 | 0 | 0 | 0 | 58.77 | 55.98 | 0.39% |
| Sep 20, 2024 | 0 | 0 | 0 | 58.54 | 55.76 | -0.05% |
| Sep 19, 2024 | 0 | 0 | 0 | 58.57 | 55.79 | 1.02% |
| Sep 18, 2024 | 0 | 0 | 0 | 57.98 | 55.23 | -0.65% |
| Sep 17, 2024 | 0 | 0 | 0 | 58.36 | 55.39 | -0.21% |
| Sep 16, 2024 | 0 | 0 | 0 | 58.48 | 55.50 | 0.52% |
| Sep 13, 2024 | 0 | 0 | 0 | 58.18 | 55.21 | 0.66% |
| Sep 12, 2024 | 0 | 0 | 0 | 57.80 | 54.85 | 0.49% |
| Sep 11, 2024 | 0 | 0 | 0 | 57.52 | 54.59 | 0.14% |
| Sep 10, 2024 | 0 | 0 | 0 | 57.44 | 54.51 | 0.28% |
| Sep 9, 2024 | 0 | 0 | 0 | 57.28 | 54.36 | 1.09% |
| Sep 6, 2024 | 0 | 0 | 0 | 56.66 | 53.77 | -1.01% |
| Sep 5, 2024 | 0 | 0 | 0 | 57.24 | 54.32 | -0.69% |
| Sep 4, 2024 | 0 | 0 | 0 | 57.64 | 54.70 | 0.10% |
| Sep 3, 2024 | 0 | 0 | 0 | 57.58 | 54.65 | -1.22% |
| Aug 30, 2024 | 0 | 0 | 0 | 58.29 | 55.32 | 0.78% |
| Aug 29, 2024 | 0 | 0 | 0 | 57.84 | 54.89 | 0.16% |
| Aug 28, 2024 | 0 | 0 | 0 | 57.75 | 54.81 | -0.16% |
| Aug 27, 2024 | 0 | 0 | 0 | 57.84 | 54.89 | 0.19% |
| Aug 26, 2024 | 0 | 0 | 0 | 57.73 | 54.79 | 0.05% |
| Aug 23, 2024 | 0 | 0 | 0 | 57.70 | 54.76 | 0.89% |
| Aug 22, 2024 | 0 | 0 | 0 | 57.19 | 54.28 | -0.30% |
| Aug 21, 2024 | 0 | 0 | 0 | 57.36 | 54.44 | 0.35% |
| Aug 20, 2024 | 0 | 0 | 0 | 57.16 | 54.25 | -0.14% |
| Aug 19, 2024 | 0 | 0 | 0 | 57.24 | 54.32 | 0.58% |
| Aug 16, 2024 | 0 | 0 | 0 | 56.91 | 54.01 | 0.11% |
| Aug 15, 2024 | 0 | 0 | 0 | 56.85 | 53.95 | 0.96% |
| Aug 14, 2024 | 0 | 0 | 0 | 56.31 | 53.44 | 0.48% |
| Aug 13, 2024 | 0 | 0 | 0 | 56.04 | 53.18 | 1.14% |
| Aug 12, 2024 | 0 | 0 | 0 | 55.41 | 52.59 | -0.16% |
| Aug 9, 2024 | 0 | 0 | 0 | 55.50 | 52.67 | 0.25% |
| Aug 8, 2024 | 0 | 0 | 0 | 55.36 | 52.54 | 1.60% |
| Aug 7, 2024 | 0 | 0 | 0 | 54.49 | 51.71 | -0.42% |
| Aug 6, 2024 | 0 | 0 | 0 | 54.72 | 51.93 | 0.83% |
| Aug 5, 2024 | 0 | 0 | 0 | 54.27 | 51.50 | -2.36% |
| Aug 2, 2024 | 0 | 0 | 0 | 55.58 | 52.75 | -1.12% |
| Aug 1, 2024 | 0 | 0 | 0 | 56.21 | 53.35 | -0.51% |