American Funds American Mutual R5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.04
-0.13 (-0.21%)
Aug 29, 2025, 4:00 PM EDT
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.46% |
| Sep 3, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.16% |
| Sep 2, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.38% |
| Aug 29, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.21% |
| Aug 28, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.18% |
| Aug 27, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.20% |
| Aug 26, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.41% |
| Aug 25, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.69% |
| Aug 22, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.94% |
| Aug 21, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.20% |
| Aug 20, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.18% |
| Aug 19, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.10% |
| Aug 18, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.07% |
| Aug 15, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.25% |
| Aug 14, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.03% |
| Aug 13, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.28% |
| Aug 12, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.00% |
| Aug 11, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.23% |
| Aug 8, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.45% |
| Aug 7, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.08% |
| Aug 6, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.02% |
| Aug 5, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.53% |
| Aug 4, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 1.28% |
| Aug 1, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.83% |
| Jul 31, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.76% |
| Jul 30, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -0.28% |
| Jul 29, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.05% |
| Jul 28, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.49% |
| Jul 25, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.44% |
| Jul 24, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.02% |
| Jul 23, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.78% |
| Jul 22, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.38% |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.05% |
| Jul 18, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.05% |
| Jul 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.27% |
| Jul 16, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.44% |
| Jul 15, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.85% |
| Jul 14, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.27% |
| Jul 11, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.35% |
| Jul 10, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.42% |
| Jul 9, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.45% |
| Jul 8, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.07% |
| Jul 7, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.57% |
| Jul 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.65% |
| Jul 2, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.17% |
| Jul 1, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 0.35% |
| Jun 30, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.63% |
| Jun 27, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.24% |
| Jun 26, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.74% |
| Jun 25, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -0.43% |