American Funds American Mutual R5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.87
+0.10 (0.16%)
Oct 6, 2025, 4:00 PM EDT
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.16% |
| Oct 3, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.40% |
| Oct 2, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.11% |
| Oct 1, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.43% |
| Sep 30, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.55% |
| Sep 29, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.10% |
| Sep 26, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.62% |
| Sep 25, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.79% |
| Sep 24, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.16% |
| Sep 23, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.05% |
| Sep 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.13% |
| Sep 19, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.27% |
| Sep 18, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.16% |
| Sep 17, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.31% |
| Sep 16, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.06% |
| Sep 15, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.11% |
| Sep 12, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.32% |
| Sep 11, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.78% |
| Sep 10, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.92% |
| Sep 9, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.05% |
| Sep 8, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.11% |
| Sep 5, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.11% |
| Sep 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.46% |
| Sep 3, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.16% |
| Sep 2, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.38% |
| Aug 29, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.21% |
| Aug 28, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.18% |
| Aug 27, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.20% |
| Aug 26, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.41% |
| Aug 25, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.69% |
| Aug 22, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.96% |
| Aug 21, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.21% |
| Aug 20, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.18% |
| Aug 19, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.08% |
| Aug 18, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.08% |
| Aug 15, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.25% |
| Aug 14, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.03% |
| Aug 13, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.30% |
| Aug 12, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.00% |
| Aug 11, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.25% |
| Aug 8, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.45% |
| Aug 7, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.07% |
| Aug 6, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| Aug 5, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.51% |
| Aug 4, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 1.27% |
| Aug 1, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.85% |
| Jul 31, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.74% |
| Jul 30, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.30% |
| Jul 29, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.05% |
| Jul 28, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.47% |