American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.90
-0.80 (-1.36%)
At close: Mar 20, 2026
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.36% |
| Mar 19, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.09% |
| Mar 18, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -2.00% |
| Mar 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.70 | -0.18% |
| Mar 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.81 | 0.79% |
| Mar 13, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.34 | -0.25% |
| Mar 12, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.49 | -1.16% |
| Mar 11, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.19 | -0.44% |
| Mar 10, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.46 | -0.28% |
| Mar 9, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.63 | 0.43% |
| Mar 6, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.37 | -0.98% |
| Mar 5, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 60.97 | -0.99% |
| Mar 4, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.57 | 0.28% |
| Mar 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.41 | -1.15% |
| Mar 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.12 | -0.18% |
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.23 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.04 | -0.16% |
| Feb 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.14 | 0.43% |
| Feb 24, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 61.87 | 0.26% |
| Feb 23, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.71 | -0.50% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.02 | 0.48% |
| Feb 19, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.72 | -0.19% |
| Feb 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.84 | 0.10% |
| Feb 17, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.78 | 0.03% |
| Feb 13, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.76 | 0.37% |
| Feb 12, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.54 | -0.72% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 61.98 | 0.45% |
| Feb 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.70 | - |
| Feb 9, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.70 | 0.36% |
| Feb 6, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.49 | 1.75% |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.43 | -0.69% |
| Feb 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.85 | 0.58% |
| Feb 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.50 | -0.15% |
| Feb 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.59 | 0.33% |
| Jan 30, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.39 | 0.05% |
| Jan 29, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.36 | -0.21% |
| Jan 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.49 | -0.49% |
| Jan 27, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.79 | 0.51% |
| Jan 26, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.48 | 0.51% |
| Jan 23, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.17 | 0.18% |
| Jan 22, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.06 | -0.07% |
| Jan 21, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.10 | 0.90% |
| Jan 20, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.56 | -1.97% |
| Jan 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 60.76 | 0.25% |
| Jan 15, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.61 | 0.36% |
| Jan 14, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.39 | 0.05% |
| Jan 13, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.36 | -0.20% |
| Jan 12, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.48 | 0.26% |
| Jan 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.32 | 0.87% |
| Jan 8, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.80 | 0.27% |