American Funds American Mutual R-4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.50
-0.46 (-0.73%)
Oct 1, 2026, 8:07 AM EST
RMFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 62.96 | 62.96 | 62.50 | 62.50 | - | -0.73% |
| Sep 29, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Sep 28, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.52% |
| Sep 25, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.51% |
| Sep 24, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.13% |
| Sep 23, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.63% |
| Sep 22, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.13% |
| Sep 21, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.73% |
| Sep 18, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.22% |
| Sep 17, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.62% |
| Sep 16, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.59% |
| Sep 15, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.20 | -0.53% |
| Sep 14, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.53 | -0.31% |
| Sep 11, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.73 | 0.53% |
| Sep 10, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.40 | -0.39% |
| Sep 9, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.64 | -0.59% |
| Sep 8, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.02 | -0.50% |
| Sep 4, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.34 | -0.37% |
| Sep 3, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.58 | 0.43% |
| Sep 2, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.30 | 0.22% |
| Sep 1, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.16 | -0.34% |
| Aug 31, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.38 | -0.55% |
| Aug 28, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.74 | -0.12% |
| Aug 27, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.82 | -0.24% |
| Aug 26, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.98 | 0.14% |
| Aug 25, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 64.89 | -0.03% |
| Aug 24, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.91 | 0.09% |
| Aug 21, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 64.85 | 0.32% |
| Aug 20, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.64 | -0.72% |
| Aug 19, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.11 | 0.12% |
| Aug 18, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.03 | -0.09% |
| Aug 17, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.09 | -0.65% |
| Aug 14, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.52 | -0.32% |
| Aug 13, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.73 | -0.03% |
| Aug 12, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.75 | 0.11% |
| Aug 11, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.68 | -0.08% |
| Aug 10, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.73 | -0.12% |
| Aug 7, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 65.81 | 0.47% |
| Aug 6, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.50 | -0.12% |
| Aug 5, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.58 | 0.02% |
| Aug 4, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.57 | 1.29% |
| Aug 3, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.73 | 0.71% |
| Jul 31, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.27 | 0.05% |
| Jul 30, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.24 | 0.47% |
| Jul 29, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 63.94 | -1.09% |
| Jul 28, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.65 | 0.53% |
| Jul 27, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.31 | 0.23% |
| Jul 24, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.16 | 0.66% |
| Jul 23, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.74 | -0.20% |
| Jul 22, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 63.87 | 0.19% |