American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.82
-0.62 (-1.10%)
Mar 28, 2025, 5:00 PM EST
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -1.10% |
| Mar 27, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.14% |
| Mar 26, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.26% |
| Mar 25, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.12% |
| Mar 24, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 1.09% |
| Mar 21, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.23% |
| Mar 20, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.28% |
| Mar 19, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0.66% |
| Mar 18, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.48% |
| Mar 17, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 1.00% |
| Mar 14, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 1.34% |
| Mar 13, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.83% |
| Mar 12, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -0.68% |
| Mar 11, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.60 | -1.01% |
| Mar 10, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.17 | -1.47% |
| Mar 7, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.01 | 0.74% |
| Mar 6, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.59 | -1.11% |
| Mar 5, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.23 | 1.05% |
| Mar 4, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.63 | -1.56% |
| Mar 3, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.52 | -0.57% |
| Feb 28, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.85 | 1.22% |
| Feb 27, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.16 | -0.50% |
| Feb 26, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.44 | -0.24% |
| Feb 25, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.58 | 0.07% |
| Feb 24, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.54 | -0.14% |
| Feb 21, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.62 | -1.06% |
| Feb 20, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.24 | -0.10% |
| Feb 19, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.30 | 0.39% |
| Feb 18, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.07 | 0.41% |
| Feb 14, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.83 | -0.39% |
| Feb 13, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.06 | 0.53% |
| Feb 12, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.75 | -0.10% |
| Feb 11, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.81 | 0.40% |
| Feb 10, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.58 | 0.40% |
| Feb 7, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.36 | -0.72% |
| Feb 6, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.77 | 0.19% |
| Feb 5, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.66 | 0.84% |
| Feb 4, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.19 | 0.16% |
| Feb 3, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.10 | -0.28% |
| Jan 31, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.26 | -0.28% |
| Jan 30, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.41 | 0.68% |
| Jan 29, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.03 | -0.16% |
| Jan 28, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.12 | -0.03% |
| Jan 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.14 | -0.14% |
| Jan 24, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.22 | 0.02% |
| Jan 23, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.21 | 0.93% |
| Jan 22, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.68 | -0.09% |
| Jan 21, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.73 | 1.08% |
| Jan 17, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.12 | 0.53% |
| Jan 16, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.82 | 0.41% |