American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.42
-0.10 (-0.16%)
At close: Feb 26, 2026
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.30% |
| Feb 26, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.16% |
| Feb 25, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.43% |
| Feb 24, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.26% |
| Feb 23, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.50% |
| Feb 20, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.48% |
| Feb 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.19% |
| Feb 18, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.10% |
| Feb 17, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.03% |
| Feb 13, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.37% |
| Feb 12, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.72% |
| Feb 11, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.47% |
| Feb 10, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Feb 9, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.34% |
| Feb 6, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 1.76% |
| Feb 5, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.69% |
| Feb 4, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.58% |
| Feb 3, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.15% |
| Feb 2, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.31% |
| Jan 30, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.07% |
| Jan 29, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.21% |
| Jan 28, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.49% |
| Jan 27, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.51% |
| Jan 26, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.51% |
| Jan 23, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.18% |
| Jan 22, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.07% |
| Jan 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.90% |
| Jan 20, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -1.96% |
| Jan 16, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.23% |
| Jan 15, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.38% |
| Jan 14, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.05% |
| Jan 13, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -0.20% |
| Jan 12, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.26% |
| Jan 9, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.86% |
| Jan 8, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.27% |
| Jan 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.81% |
| Jan 6, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.67% |
| Jan 5, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.33% |
| Jan 2, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.67% |
| Dec 31, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -0.70% |
| Dec 30, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.05% |
| Dec 29, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -0.15% |
| Dec 26, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.02% |
| Dec 24, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.38% |
| Dec 23, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.27% |
| Dec 22, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.69% |
| Dec 19, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 0.44% |
| Dec 18, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.44% |
| Dec 17, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.63% |
| Dec 16, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -6.67% |