American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.42
+0.09 (0.17%)
At close: Apr 25, 2025
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.22% |
| May 8, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.20% |
| May 7, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.31% |
| May 6, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.70% |
| May 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.43% |
| May 2, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 1.48% |
| May 1, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.31% |
| Apr 30, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.38% |
| Apr 29, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.48% |
| Apr 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.37% |
| Apr 25, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.17% |
| Apr 24, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 1.36% |
| Apr 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.06% |
| Apr 22, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.53% |
| Apr 21, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.77% |
| Apr 17, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Apr 16, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -1.28% |
| Apr 15, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.33% |
| Apr 14, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.95% |
| Apr 11, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.46% |
| Apr 10, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -2.53% |
| Apr 9, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 6.64% |
| Apr 8, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.99% |
| Apr 7, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -1.37% |
| Apr 4, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -4.99% |
| Apr 3, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -3.24% |
| Apr 2, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.32% |
| Apr 1, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.14% |
| Mar 31, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.84% |
| 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% |