American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.13
-3.08 (-5.20%)
Dec 17, 2024, 4:00 PM EST
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 1.01% |
| Dec 19, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.07% |
| Dec 18, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.55% |
| Dec 17, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -5.20% |
| Dec 16, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.37 | -0.07% |
| Dec 13, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.41 | 0.47% |
| Dec 12, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 56.14 | -0.37% |
| Dec 11, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 56.35 | -0.17% |
| Dec 10, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 56.44 | -0.35% |
| Dec 9, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 56.64 | -0.55% |
| Dec 6, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 56.96 | -0.12% |
| Dec 5, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.02 | -0.40% |
| Dec 4, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 57.25 | -0.03% |
| Dec 3, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.27 | -0.25% |
| Dec 2, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 57.41 | -0.33% |
| Nov 29, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 57.60 | 0.36% |
| Nov 27, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.40 | -0.15% |
| Nov 26, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.48 | 0.35% |
| Nov 25, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 57.28 | 0.47% |
| Nov 22, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 57.01 | 0.62% |
| Nov 21, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 56.66 | 0.90% |
| Nov 20, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.16 | 0.19% |
| Nov 19, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 56.05 | -0.24% |
| Nov 18, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.19 | 0.44% |
| Nov 15, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 55.94 | -0.86% |
| Nov 14, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.42 | -0.69% |
| Nov 13, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 56.81 | -0.03% |
| Nov 12, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 56.83 | -0.60% |
| Nov 11, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.18 | -0.23% |
| Nov 8, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.31 | 0.52% |
| Nov 7, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 57.01 | 0.30% |
| Nov 6, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.84 | 1.81% |
| Nov 5, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 55.83 | 0.83% |
| Nov 4, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.38 | -0.38% |
| Nov 1, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 55.59 | -0.12% |
| Oct 31, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 55.65 | -0.93% |
| Oct 30, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.18 | -0.02% |
| Oct 29, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.19 | -0.29% |
| Oct 28, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 56.35 | 0.32% |
| Oct 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.17 | -0.34% |
| Oct 24, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.36 | -0.39% |
| Oct 23, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 56.58 | -0.22% |
| Oct 22, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 56.70 | -0.18% |
| Oct 21, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 56.80 | -0.67% |
| Oct 18, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 57.19 | 0.27% |
| Oct 17, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 57.03 | -0.08% |
| Oct 16, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 57.08 | 0.52% |
| Oct 15, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 56.79 | -0.53% |
| Oct 14, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 57.09 | 0.76% |
| Oct 11, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 56.66 | 0.71% |
| Oct 10, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.26 | -0.39% |
| Oct 9, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 56.48 | 0.61% |
| Oct 8, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 56.14 | 0.44% |
| Oct 7, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 55.89 | -0.78% |
| Oct 4, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.33 | 0.61% |
| Oct 3, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 55.99 | -0.39% |
| Oct 2, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.21 | 0.07% |
| Oct 1, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.17 | -0.34% |
| Sep 30, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.36 | 0.51% |
| Sep 27, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.07 | 0.08% |
| Sep 26, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.02 | 0.26% |
| Sep 25, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 55.88 | -0.32% |
| Sep 24, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 56.06 | -0.07% |
| Sep 23, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.10 | 0.39% |
| Sep 20, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 55.88 | -0.05% |
| Sep 19, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 55.91 | 1.01% |
| Sep 18, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 55.35 | -0.68% |
| Sep 17, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 55.50 | -0.22% |
| Sep 16, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 55.62 | 0.53% |
| Sep 13, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 55.33 | 0.66% |
| Sep 12, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 54.97 | 0.49% |
| Sep 11, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 54.70 | 0.14% |
| Sep 10, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 54.62 | 0.28% |
| Sep 9, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 54.47 | 1.09% |
| Sep 6, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 53.89 | -1.01% |
| Sep 5, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 54.44 | -0.69% |
| Sep 4, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 54.81 | 0.10% |
| Sep 3, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 54.76 | -1.21% |
| Aug 30, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.43 | 0.78% |
| Aug 29, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.00 | 0.16% |
| Aug 28, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 54.92 | -0.14% |
| Aug 27, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 54.99 | 0.17% |
| Aug 26, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 54.90 | 0.05% |
| Aug 23, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 54.87 | 0.91% |
| Aug 22, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 54.38 | -0.31% |
| Aug 21, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 54.55 | 0.35% |
| Aug 20, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 54.36 | -0.14% |
| Aug 19, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 54.44 | 0.60% |
| Aug 16, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 54.11 | 0.11% |
| Aug 15, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.06 | 0.96% |
| Aug 14, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 53.54 | 0.48% |
| Aug 13, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 53.29 | 1.13% |
| Aug 12, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 52.69 | -0.16% |
| Aug 9, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 52.78 | 0.27% |
| Aug 8, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 52.63 | 1.59% |
| Aug 7, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 51.81 | -0.42% |
| Aug 6, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 52.03 | 0.81% |
| Aug 5, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 51.61 | -2.35% |
| Aug 2, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 52.85 | -1.12% |
| Aug 1, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 53.45 | -0.51% |