American Funds American Mutual R-5 (RMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.95
-0.24 (-0.37%)
At close: Oct 7, 2026
RMFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 18, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.33 | -0.09% |
| Aug 17, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.39 | -0.65% |
| Aug 14, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 65.82 | -0.32% |
| Aug 13, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.03 | -0.03% |
| Aug 12, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.05 | 0.10% |
| Aug 11, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 65.98 | -0.07% |
| Aug 10, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.03 | -0.12% |
| Aug 7, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.11 | 0.48% |
| Aug 6, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 65.79 | -0.12% |
| Aug 5, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 65.87 | 0.02% |
| Aug 4, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.86 | 1.29% |
| Aug 3, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.02 | 0.73% |
| Jul 31, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.55 | 0.04% |
| Jul 30, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.52 | 0.47% |
| Jul 29, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.22 | -1.09% |