American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.68
-0.04 (-0.06%)
May 26, 2026, 4:00 PM EST
RMFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.06% |
| May 22, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.55% |
| May 21, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.34% |
| May 20, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.57% |
| May 19, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.40% |
| May 18, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.31% |
| May 15, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.83% |
| May 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% |
| May 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.06% |
| May 12, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.37% |
| May 11, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.33% |
| May 8, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.10% |
| May 7, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.82% |
| May 6, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.86% |
| May 5, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.44% |
| May 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.55% |
| May 1, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.10% |
| Apr 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.45% |
| Apr 29, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.05% |
| Apr 28, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.05% |
| Apr 27, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.36% |
| Apr 24, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.25% |
| Apr 23, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.49% |
| Apr 22, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.48% |
| Apr 21, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.90% |
| Apr 20, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.29% |
| Apr 17, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 0.84% |
| Apr 16, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.15% |
| Apr 15, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.15% |
| Apr 14, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.28% |
| Apr 13, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.65% |
| Apr 10, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.41% |
| Apr 9, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.47% |
| Apr 8, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 2.34% |
| Apr 7, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.15% |
| Apr 6, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.41% |
| Apr 2, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.05% |
| Apr 1, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.17% |
| Mar 31, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.87% |
| Mar 30, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -0.10% |
| Mar 27, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -1.04% |
| Mar 26, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -1.20% |
| Mar 25, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.45% |
| Mar 24, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Mar 23, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.88% |
| Mar 20, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -1.37% |
| Mar 19, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.09% |
| Mar 18, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -1.58% |
| Mar 17, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | -0.20% |
| Mar 16, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.63 | 0.79% |