American Funds American Mutual R5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.77
+0.25 (0.41%)
Nov 4, 2025, 4:00 PM EST
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -0.45% |
| Nov 5, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.41% |
| Nov 4, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.39% |
| Nov 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.44% |
| Oct 31, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.39% |
| Oct 30, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.91% |
| Oct 29, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.62% |
| Oct 28, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -0.33% |
| Oct 27, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.67% |
| Oct 24, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.45% |
| Oct 23, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.42% |
| Oct 22, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.27% |
| Oct 21, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.10% |
| Oct 20, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.82% |
| Oct 17, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.26% |
| Oct 16, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.66% |
| Oct 15, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.23% |
| Oct 14, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.32% |
| Oct 13, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 1.27% |
| Oct 10, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -1.99% |
| Oct 9, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.54% |
| Oct 8, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.19% |
| Oct 7, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.16% |
| Oct 6, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.18% |
| Oct 3, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.38% |
| Oct 2, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.11% |
| Oct 1, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.45% |
| Sep 30, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.53% |
| Sep 29, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.10% |
| Sep 26, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.62% |
| Sep 25, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.79% |
| Sep 24, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.16% |
| Sep 23, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.05% |
| Sep 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.13% |
| Sep 19, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.28% |
| Sep 18, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.18% |
| Sep 17, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.31% |
| Sep 16, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.06% |
| Sep 15, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.11% |
| Sep 12, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.32% |
| Sep 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.78% |
| Sep 10, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.94% |
| Sep 9, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.07% |
| Sep 8, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -0.11% |
| Sep 5, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.11% |
| 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% |