American Funds American Mutual Fund® Class R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.81
+0.87 (1.43%)
At close: Apr 30, 2026
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |