American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.86
-0.32 (-0.51%)
At close: Jun 1, 2026
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.51% |
| May 29, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.02% |
| May 28, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.19% |
| May 27, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.06% |
| May 26, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.06% |
| May 22, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.53% |
| May 21, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.35% |
| May 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.58% |
| May 19, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.42% |
| May 18, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.31% |
| May 15, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.83% |
| May 14, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.97% |
| May 13, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.06% |
| May 12, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.39% |
| May 11, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.32% |
| May 8, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.10% |
| May 7, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.82% |
| May 6, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.86% |
| May 5, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.44% |
| May 4, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.55% |
| May 1, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.08% |
| Apr 30, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 1.43% |
| Apr 29, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.05% |
| Apr 28, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.07% |
| Apr 27, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.36% |
| Apr 24, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.24% |
| Apr 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.49% |
| Apr 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.48% |
| Apr 21, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.90% |
| Apr 20, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.29% |
| Apr 17, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.84% |
| Apr 16, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.15% |
| Apr 15, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.13% |
| Apr 14, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.26% |
| Apr 13, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.66% |
| Apr 10, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.41% |
| Apr 9, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.46% |
| Apr 8, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 2.34% |
| Apr 7, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.14% |
| Apr 6, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.43% |
| Apr 2, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.05% |
| Apr 1, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.19% |
| Mar 31, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 1.86% |
| Mar 30, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -0.10% |
| Mar 27, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -1.03% |
| Mar 26, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -1.19% |
| Mar 25, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.44% |
| Mar 24, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Mar 23, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.88% |
| Mar 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% |