American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.19
-0.25 (-0.43%)
Jun 25, 2025, 4:00 PM EDT
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.74% |
| Jun 25, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -0.43% |
| Jun 24, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.71% |
| Jun 23, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.82% |
| Jun 20, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.05% |
| Jun 18, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.03% |
| Jun 17, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.79% |
| Jun 16, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.36% |
| Jun 13, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.77% |
| Jun 12, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.57% |
| Jun 11, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.15% |
| Jun 10, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.86 | 0.12% |
| Jun 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.79 | -0.03% |
| Jun 6, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.81 | 0.55% |
| Jun 5, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.49 | -0.09% |
| Jun 4, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.54 | - |
| Jun 3, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.54 | 0.43% |
| Jun 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.29 | 0.38% |
| May 30, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.07 | 0.30% |
| May 29, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.90 | 0.40% |
| May 28, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.67 | -0.49% |
| May 27, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.95 | 1.62% |
| May 23, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.04 | -0.21% |
| May 22, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.16 | -0.27% |
| May 21, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.31 | -1.45% |
| May 20, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.14 | -0.10% |
| May 19, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.20 | 0.44% |
| May 16, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.95 | 0.60% |
| May 15, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.61 | 1.16% |
| May 14, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 55.96 | -0.43% |
| May 13, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.20 | -0.23% |
| May 12, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.33 | 2.17% |
| May 9, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.14 | -0.22% |
| May 8, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.26 | 0.20% |
| May 7, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.15 | 0.29% |
| May 6, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 54.99 | -0.68% |
| May 5, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.37 | -0.43% |
| May 2, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.61 | 1.49% |
| May 1, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.79 | 0.29% |
| Apr 30, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.63 | 0.40% |
| Apr 29, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.41 | 0.46% |
| Apr 28, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.16 | 0.37% |
| Apr 25, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 53.96 | 0.17% |
| Apr 24, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.87 | 1.37% |
| Apr 23, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.14 | 1.04% |
| Apr 22, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.60 | 1.54% |
| Apr 21, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.80 | -1.78% |
| Apr 17, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.74 | - |
| Apr 16, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.74 | -1.27% |
| Apr 15, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.41 | -0.35% |