American Funds American Mutual R5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.02
-0.09 (-0.14%)
Jun 22, 2026, 9:30 AM EST
RMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.14% |
| Jun 22, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.14% |
| Jun 18, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.48% |
| Jun 17, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -1.06% |
| Jun 16, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.05% |
| Jun 15, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.51 | 0.39% |
| Jun 12, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.26 | 0.57% |
| Jun 11, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 62.90 | 1.20% |
| Jun 10, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.16 | -0.87% |
| Jun 9, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.71 | 0.61% |
| Jun 8, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.33 | -0.16% |
| Jun 5, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.43 | -1.12% |
| Jun 4, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.13 | 0.57% |
| Jun 3, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 62.78 | -0.35% |
| Jun 2, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 62.99 | 0.62% |
| Jun 1, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.61 | -0.51% |
| May 29, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 62.92 | 0.02% |
| May 28, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 62.91 | 0.19% |
| May 27, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.79 | 0.06% |
| May 26, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.76 | -0.06% |
| May 22, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.79 | 0.53% |
| May 21, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.47 | 0.35% |
| May 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.25 | 0.58% |
| May 19, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.89 | -0.42% |
| May 18, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.15 | 0.31% |
| May 15, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 61.96 | -0.83% |
| May 14, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.48 | 0.97% |
| May 13, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 61.88 | 0.06% |
| May 12, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.84 | 0.39% |
| May 11, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.60 | 0.32% |
| May 8, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.40 | -0.10% |
| May 7, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.46 | -0.82% |
| May 6, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.97 | 0.86% |
| May 5, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.44 | 0.44% |
| May 4, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.17 | -0.55% |
| May 1, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.51 | -0.08% |
| Apr 30, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.56 | 1.43% |
| Apr 29, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.69 | -0.05% |
| Apr 28, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.72 | 0.07% |
| Apr 27, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.68 | -0.36% |
| Apr 24, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.90 | -0.25% |
| Apr 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.05 | 0.49% |
| Apr 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.75 | 0.48% |
| Apr 21, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.46 | -0.90% |
| Apr 20, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.01 | -0.29% |
| Apr 17, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.19 | 0.84% |
| Apr 16, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.68 | 0.15% |
| Apr 15, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.59 | -0.13% |
| Apr 14, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.67 | 0.26% |
| Apr 13, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.51 | 0.66% |