American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.17
-0.25 (-0.39%)
Jun 17, 2026, 8:07 AM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.06% |
| Jun 15, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.21 | 0.40% |
| Jun 12, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 62.96 | 0.56% |
| Jun 11, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.61 | 1.21% |
| Jun 10, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.86 | -0.88% |
| Jun 9, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.41 | 0.61% |
| Jun 8, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.03 | -0.16% |
| Jun 5, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.13 | -1.13% |
| Jun 4, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.84 | 0.57% |
| Jun 3, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.48 | -0.33% |
| Jun 2, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.69 | 0.61% |
| Jun 1, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.31 | -0.51% |
| May 29, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.63 | 0.02% |
| May 28, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.62 | 0.19% |
| May 27, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.50 | 0.05% |
| May 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.47 | -0.06% |
| May 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.51 | 0.55% |
| May 21, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.17 | 0.34% |
| May 20, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.96 | 0.57% |
| May 19, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.61 | -0.40% |
| May 18, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.86 | 0.31% |
| May 15, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.67 | -0.83% |
| May 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.19 | 0.97% |
| May 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.59 | 0.06% |
| May 12, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.55 | 0.37% |
| May 11, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.32 | 0.33% |
| May 8, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.12 | -0.10% |
| May 7, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.18 | -0.82% |
| May 6, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.69 | 0.86% |
| May 5, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.16 | 0.44% |
| May 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.90 | -0.55% |
| May 1, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.23 | -0.10% |
| Apr 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.29 | 1.45% |
| Apr 29, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.42 | -0.05% |
| Apr 28, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.45 | 0.05% |
| Apr 27, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.42 | -0.36% |
| Apr 24, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.64 | -0.25% |
| Apr 23, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.79 | 0.49% |
| Apr 22, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.49 | 0.48% |
| Apr 21, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.20 | -0.90% |
| Apr 20, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.75 | -0.29% |
| Apr 17, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 60.93 | 0.84% |
| Apr 16, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.42 | 0.15% |
| Apr 15, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.33 | -0.15% |
| Apr 14, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.42 | 0.28% |
| Apr 13, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.25 | 0.65% |
| Apr 10, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.86 | -0.41% |
| Apr 9, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.11 | 0.47% |
| Apr 8, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.83 | 2.34% |
| Apr 7, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.46 | 0.15% |