American Funds American Mutual R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.12
-0.65 (-1.02%)
At close: Sep 16, 2026
RMFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.53% |
| Sep 14, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.30% |
| Sep 11, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.53% |
| Sep 10, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -0.40% |
| Sep 9, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.57% |
| Sep 8, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.49% |
| Sep 4, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.37% |
| Sep 3, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.43% |
| Sep 2, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.22% |
| Sep 1, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.34% |
| Aug 31, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.57% |
| Aug 28, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.11% |
| Aug 27, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.26% |
| Aug 26, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.15% |
| Aug 25, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.03% |
| Aug 24, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.11% |
| Aug 21, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.32% |
| Aug 20, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.73% |
| Aug 19, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.12% |
| Aug 18, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.09% |
| Aug 17, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.65% |
| Aug 14, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.32% |
| Aug 13, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.03% |
| Aug 12, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.11% |
| Aug 11, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.08% |
| Aug 10, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.12% |
| Aug 7, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.48% |
| Aug 6, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.12% |
| Aug 5, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.02% |
| Aug 4, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 1.29% |
| Aug 3, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.73% |
| Jul 31, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.05% |
| Jul 30, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.47% |
| Jul 29, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -1.09% |
| Jul 28, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.52% |
| Jul 27, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.23% |
| Jul 24, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.65% |
| Jul 23, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.20% |
| Jul 22, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.19% |
| Jul 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.31% |
| Jul 20, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.43% |
| Jul 17, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.69% |
| Jul 16, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.61% |
| Jul 15, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.19% |
| Jul 14, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.42% |
| Jul 13, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.29% |
| Jul 10, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.43% |
| Jul 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.40% |
| Jul 8, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.70% |
| Jul 7, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.12% |