American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.46
-0.25 (-0.43%)
At close: Jun 25, 2025
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 0.74% |
| Jun 25, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -0.43% |
| Jun 24, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.72% |
| Jun 23, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.81% |
| Jun 20, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.05% |
| Jun 18, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.03% |
| Jun 17, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.79% |
| Jun 16, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.36% |
| Jun 13, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.77% |
| Jun 12, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.57% |
| Jun 11, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.22% |
| Jun 10, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.12 | 0.12% |
| Jun 9, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.05 | -0.03% |
| Jun 6, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.07 | 0.55% |
| Jun 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.75 | -0.07% |
| Jun 4, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.79 | - |
| Jun 3, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.79 | 0.43% |
| Jun 2, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.54 | 0.38% |
| May 30, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.32 | 0.31% |
| May 29, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.14 | 0.40% |
| May 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.91 | -0.50% |
| May 27, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.20 | 1.63% |
| May 23, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.28 | -0.21% |
| May 22, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.40 | -0.26% |
| May 21, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.55 | -1.46% |
| May 20, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.39 | -0.09% |
| May 19, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.44 | 0.44% |
| May 16, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.19 | 0.60% |
| May 15, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.85 | 1.17% |
| May 14, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.19 | -0.44% |
| May 13, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.44 | -0.21% |
| May 12, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.56 | 2.16% |
| May 9, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.37 | -0.22% |
| May 8, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.49 | 0.20% |
| May 7, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.38 | 0.31% |
| May 6, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.21 | -0.70% |
| May 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.60 | -0.43% |
| May 2, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.84 | 1.48% |
| May 1, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.02 | 0.31% |
| Apr 30, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 54.85 | 0.38% |
| Apr 29, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.64 | 0.48% |
| Apr 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.38 | 0.37% |
| Apr 25, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.18 | 0.17% |
| Apr 24, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.09 | 1.36% |
| Apr 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.37 | 1.06% |
| Apr 22, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.81 | 1.53% |
| Apr 21, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.01 | -1.77% |
| Apr 17, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.95 | - |
| Apr 16, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.95 | -1.28% |
| Apr 15, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.64 | -0.33% |