American Funds American Mutual R5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.49
+0.50 (0.82%)
At close: Nov 21, 2025
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.55% |
| Nov 26, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.78% |
| Nov 25, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.24% |
| Nov 24, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.85% |
| Nov 21, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.82% |
| Nov 20, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.02% |
| Nov 19, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.15% |
| Nov 18, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.34% |
| Nov 17, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.66% |
| Nov 14, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.03% |
| Nov 13, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.13% |
| Nov 12, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.22% |
| Nov 11, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.66% |
| Nov 10, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.78% |
| Nov 7, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.59% |
| 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% |