American Funds American Mutual R5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.63
+0.56 (0.92%)
Sep 10, 2025, 4:00 PM EDT
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.44% |
| Jul 24, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.02% |
| Jul 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.78% |
| Jul 22, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.38% |
| Jul 21, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.05% |
| Jul 18, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.07% |
| Jul 17, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.28% |
| Jul 16, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.44% |
| Jul 15, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.85% |
| Jul 14, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.27% |
| Jul 11, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.35% |
| Jul 10, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.42% |
| Jul 9, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.45% |
| Jul 8, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.07% |
| Jul 7, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.57% |
| Jul 3, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.65% |
| Jul 2, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.17% |
| Jul 1, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.35% |