American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.95
+0.22 (0.40%)
Jan 13, 2025, 4:00 PM EST
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.40% |
| Jan 10, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -1.21% |
| Jan 8, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.22% |
| Jan 7, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.32% |
| Jan 6, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.11% |
| Jan 3, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.76% |
| Jan 2, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.13% |
| Dec 31, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.02% |
| Dec 30, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.02% |
| Dec 27, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -0.62% |
| Dec 26, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.14% |
| Dec 24, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.81% |
| Dec 23, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.45% |
| Dec 20, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.02% |
| Dec 19, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.09% |
| Dec 18, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -2.54% |
| Dec 17, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -5.21% |
| Dec 16, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 56.45 | -0.08% |
| Dec 13, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 56.50 | 0.47% |
| Dec 12, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.23 | -0.37% |
| Dec 11, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.44 | -0.15% |
| Dec 10, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.53 | -0.35% |
| Dec 9, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.73 | -0.55% |
| Dec 6, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 57.04 | -0.13% |
| Dec 5, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.12 | -0.40% |
| Dec 4, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 57.35 | -0.02% |
| Dec 3, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.36 | -0.26% |
| Dec 2, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 57.51 | -0.31% |
| Nov 29, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 57.69 | 0.35% |
| Nov 27, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.49 | -0.15% |
| Nov 26, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 57.58 | 0.37% |
| Nov 25, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 57.37 | 0.47% |
| Nov 22, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 57.10 | 0.62% |
| Nov 21, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.75 | 0.90% |
| Nov 20, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.24 | 0.19% |
| Nov 19, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.14 | -0.24% |
| Nov 18, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 56.27 | 0.44% |
| Nov 15, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.02 | -0.86% |
| Nov 14, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 56.51 | -0.69% |
| Nov 13, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 56.90 | -0.03% |
| Nov 12, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 56.92 | -0.60% |
| Nov 11, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.26 | -0.23% |
| Nov 8, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 57.40 | 0.52% |
| Nov 7, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 57.10 | 0.30% |
| Nov 6, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 56.93 | 1.80% |
| Nov 5, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 55.92 | 0.84% |
| Nov 4, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 55.45 | -0.39% |
| Nov 1, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 55.67 | -0.12% |
| Oct 31, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.74 | -0.93% |
| Oct 30, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.26 | -0.02% |
| Oct 29, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 56.27 | -0.27% |
| Oct 28, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.42 | 0.32% |
| Oct 25, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.24 | -0.35% |
| Oct 24, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.44 | -0.39% |
| Oct 23, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.66 | -0.22% |
| Oct 22, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.79 | -0.18% |
| Oct 21, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 56.89 | -0.65% |
| Oct 18, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.26 | 0.25% |
| Oct 17, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.12 | -0.08% |
| Oct 16, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.17 | 0.54% |
| Oct 15, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 56.86 | -0.53% |
| Oct 14, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.17 | 0.75% |
| Oct 11, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 56.74 | 0.71% |
| Oct 10, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 56.34 | -0.40% |
| Oct 9, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 56.57 | 0.63% |
| Oct 8, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.21 | 0.44% |
| Oct 7, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 55.97 | -0.79% |
| Oct 4, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.41 | 0.63% |
| Oct 3, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.06 | -0.39% |
| Oct 2, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.28 | 0.07% |
| Oct 1, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.24 | -0.34% |
| Sep 30, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 56.43 | 0.51% |
| Sep 27, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.15 | 0.08% |
| Sep 26, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.10 | 0.26% |
| Sep 25, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 55.96 | -0.32% |
| Sep 24, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.14 | -0.08% |
| Sep 23, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.19 | 0.41% |
| Sep 20, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 55.96 | -0.05% |
| Sep 19, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 55.99 | 1.01% |
| Sep 18, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 55.42 | -0.72% |
| Sep 17, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 55.58 | -0.20% |
| Sep 16, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.69 | 0.51% |
| Sep 13, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.41 | 0.65% |
| Sep 12, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 55.05 | 0.50% |
| Sep 11, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 54.77 | 0.14% |
| Sep 10, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 54.70 | 0.28% |
| Sep 9, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 54.55 | 1.11% |
| Sep 6, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 53.95 | -1.03% |
| Sep 5, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 54.51 | -0.69% |
| Sep 4, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 54.89 | 0.10% |
| Sep 3, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 54.83 | -1.21% |
| Aug 30, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 55.50 | 0.77% |
| Aug 29, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.08 | 0.16% |
| Aug 28, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 54.99 | -0.14% |
| Aug 27, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.07 | 0.17% |
| Aug 26, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 54.97 | 0.05% |
| Aug 23, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 54.94 | 0.90% |
| Aug 22, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 54.45 | -0.29% |
| Aug 21, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 54.61 | 0.35% |
| Aug 20, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 54.42 | -0.14% |