American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.73
-0.62 (-1.10%)
Mar 28, 2025, 5:00 PM EST
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.10% |
| Mar 27, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.14% |
| Mar 26, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.25% |
| Mar 25, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.14% |
| Mar 24, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 1.09% |
| Mar 21, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.23% |
| Mar 20, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.27% |
| Mar 19, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.64% |
| Mar 18, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.48% |
| Mar 17, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.99% |
| Mar 14, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.37% |
| Mar 13, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.83% |
| Mar 12, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.66% |
| Mar 11, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.52 | -1.01% |
| Mar 10, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.09 | -1.45% |
| Mar 7, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.91 | 0.72% |
| Mar 6, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.50 | -1.10% |
| Mar 5, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.13 | 1.04% |
| Mar 4, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.54 | -1.54% |
| Mar 3, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.43 | -0.59% |
| Feb 28, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.77 | 1.22% |
| Feb 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.07 | -0.50% |
| Feb 26, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.36 | -0.23% |
| Feb 25, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.49 | 0.05% |
| Feb 24, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.46 | -0.14% |
| Feb 21, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.54 | -1.06% |
| Feb 20, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.16 | -0.10% |
| Feb 19, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.22 | 0.39% |
| Feb 18, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.99 | 0.41% |
| Feb 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.75 | -0.39% |
| Feb 13, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 57.98 | 0.54% |
| Feb 12, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.67 | -0.10% |
| Feb 11, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.73 | 0.40% |
| Feb 10, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.50 | 0.40% |
| Feb 7, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.27 | -0.72% |
| Feb 6, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.69 | 0.19% |
| Feb 5, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.58 | 0.84% |
| Feb 4, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.10 | 0.16% |
| Feb 3, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.01 | -0.28% |
| Jan 31, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.17 | -0.28% |
| Jan 30, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.33 | 0.68% |
| Jan 29, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 56.94 | -0.16% |
| Jan 28, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.03 | -0.05% |
| Jan 27, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.06 | -0.12% |
| Jan 24, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.13 | 0.02% |
| Jan 23, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.12 | 0.91% |
| Jan 22, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.60 | -0.09% |
| Jan 21, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.65 | 1.10% |
| Jan 17, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.04 | 0.54% |
| Jan 16, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.74 | 0.39% |