American Funds American Mutual Fund® Class R-4 (RMFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.25
-0.06 (-0.09%)
Aug 19, 2026, 8:07 AM EST
RMFEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Aug 18, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.09% |
| Aug 17, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.65% |
| Aug 14, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.32% |
| Aug 13, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.03% |
| Aug 12, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.11% |
| Aug 11, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.08% |
| Aug 10, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.12% |
| Aug 7, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.47% |
| Aug 6, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.12% |
| Aug 5, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.02% |
| Aug 4, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 1.29% |
| Aug 3, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.71% |
| Jul 31, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.05% |
| Jul 30, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.47% |
| Jul 29, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -1.09% |
| Jul 28, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.53% |
| Jul 27, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.23% |
| Jul 24, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.66% |
| Jul 23, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.20% |
| Jul 22, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.19% |
| Jul 21, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.31% |
| Jul 20, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.45% |
| Jul 17, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.68% |
| Jul 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.59% |
| Jul 15, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.20% |
| Jul 14, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.42% |
| Jul 13, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.31% |
| Jul 10, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.44% |
| Jul 9, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.41% |
| Jul 8, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.70% |
| Jul 7, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.12% |
| Jul 6, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.05% |
| Jul 2, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.61% |
| Jul 1, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.09% |
| Jun 30, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.03% |
| Jun 29, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.79% |
| Jun 26, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.35% |
| Jun 25, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.52% |
| Jun 24, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.48% |
| Jun 23, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.14% |
| Jun 22, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.16% |
| Jun 18, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.48% |
| Jun 17, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -1.04% |
| 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% |