American Funds American Mutual R5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.38
+0.49 (0.78%)
At close: Nov 26, 2025
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.78% |
| Nov 25, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 1.24% |
| Nov 24, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.84% |
| Nov 21, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.82% |
| Nov 20, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.02% |
| Nov 19, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.15% |
| Nov 18, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.34% |
| Nov 17, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.66% |
| Nov 14, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.03% |
| Nov 13, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -1.13% |
| Nov 12, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.22% |
| Nov 11, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.66% |
| Nov 10, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.77% |
| Nov 7, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.58% |
| Nov 6, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.45% |
| Nov 5, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.41% |
| Nov 4, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.37% |
| Nov 3, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.45% |
| Oct 31, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.38% |
| Oct 30, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.91% |
| Oct 29, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.62% |
| Oct 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.33% |
| Oct 27, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.67% |
| Oct 24, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.45% |
| Oct 23, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.42% |
| Oct 22, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -0.27% |
| Oct 21, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.10% |
| Oct 20, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.82% |
| Oct 17, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.27% |
| Oct 16, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.66% |
| Oct 15, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.22% |
| Oct 14, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.31% |
| Oct 13, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.27% |
| Oct 10, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -1.98% |
| Oct 9, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.52% |
| Oct 8, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.19% |
| Oct 7, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.16% |
| 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% |