American Funds American Mutual R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.29
+0.10 (0.15%)
At close: Oct 28, 2026
RMFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.15% |
| Oct 27, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.22% |
| Oct 26, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.63% |
| Oct 23, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.68% |
| Oct 22, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.31% |
| Oct 21, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Oct 20, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.60% |
| Oct 19, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.42% |
| Oct 16, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.06% |
| Oct 15, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.62% |
| Oct 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.08% |
| Oct 13, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.11% |
| Oct 12, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.31% |
| Oct 9, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.52% |
| Oct 8, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.06% |
| Oct 7, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.37% |
| Oct 6, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.83% |
| Oct 5, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.63% |
| Oct 2, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.68% |
| Oct 1, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.03% |
| Sep 30, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.74% |
| Sep 29, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.02% |
| Sep 28, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.52% |
| Sep 25, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.51% |
| Sep 24, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.13% |
| Sep 23, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.63% |
| Sep 22, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.13% |
| Sep 21, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.73% |
| Sep 18, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.22% |
| Sep 17, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.63% |
| Sep 16, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.61% |
| Sep 15, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.51 | -0.53% |
| Sep 14, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 63.85 | -0.30% |
| Sep 11, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.04 | 0.53% |
| Sep 10, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.70 | -0.40% |
| Sep 9, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 63.96 | -0.57% |
| Sep 8, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.32 | -0.49% |
| Sep 4, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.64 | -0.37% |
| Sep 3, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 64.88 | 0.43% |
| Sep 2, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.60 | 0.22% |
| Sep 1, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.46 | -0.34% |
| Aug 31, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.68 | -0.57% |
| Aug 28, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.05 | -0.11% |
| Aug 27, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.12 | -0.26% |
| Aug 26, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.29 | 0.15% |
| Aug 25, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.19 | -0.03% |
| Aug 24, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.21 | 0.11% |
| Aug 21, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.14 | 0.32% |
| Aug 20, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.93 | -0.73% |
| Aug 19, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.41 | 0.12% |