American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.00
-0.80 (-1.36%)
At close: Mar 20, 2026
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% |
| Mar 19, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.08% |
| Mar 18, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -2.01% |
| Mar 17, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.80 | -0.20% |
| Mar 16, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 59.92 | 0.79% |
| Mar 13, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.45 | -0.25% |
| Mar 12, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.60 | -1.16% |
| Mar 11, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.30 | -0.44% |
| Mar 10, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.56 | -0.28% |
| Mar 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.73 | 0.43% |
| Mar 6, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.47 | -0.98% |
| Mar 5, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.07 | -0.98% |
| Mar 4, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.68 | 0.28% |
| Mar 3, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.51 | -1.15% |
| Mar 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | -0.18% |
| Feb 27, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.34 | 0.30% |
| Feb 26, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.15 | -0.16% |
| Feb 25, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.25 | 0.43% |
| Feb 24, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 61.98 | 0.26% |
| Feb 23, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.82 | -0.50% |
| Feb 20, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.13 | 0.48% |
| Feb 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.83 | -0.19% |
| Feb 18, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.95 | 0.10% |
| Feb 17, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 61.89 | 0.03% |
| Feb 13, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.87 | 0.37% |
| Feb 12, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.64 | -0.72% |
| Feb 11, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.09 | 0.47% |
| Feb 10, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.80 | - |
| Feb 9, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.80 | 0.34% |
| Feb 6, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.59 | 1.76% |
| Feb 5, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.52 | -0.69% |
| Feb 4, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 60.94 | 0.58% |
| Feb 3, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.59 | -0.15% |
| Feb 2, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.68 | 0.31% |
| Jan 30, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.49 | 0.07% |
| Jan 29, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.45 | -0.21% |
| Jan 28, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.58 | -0.49% |
| Jan 27, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.88 | 0.51% |
| Jan 26, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.57 | 0.51% |
| Jan 23, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.27 | 0.18% |
| Jan 22, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.16 | -0.07% |
| Jan 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.20 | 0.90% |
| Jan 20, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.66 | -1.96% |
| Jan 16, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.85 | 0.23% |
| Jan 15, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.71 | 0.38% |
| Jan 14, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | 0.05% |
| Jan 13, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.45 | -0.20% |
| Jan 12, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.57 | 0.26% |
| Jan 9, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.41 | 0.86% |
| Jan 8, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 59.90 | 0.27% |