American Funds American Mutual R5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.42
-0.07 (-0.11%)
Oct 2, 2025, 4:00 PM EDT
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.20% |
| Aug 26, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.41% |
| Aug 25, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.69% |
| Aug 22, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.94% |
| Aug 21, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.20% |
| Aug 20, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.18% |
| Aug 19, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.10% |
| Aug 18, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.07% |
| Aug 15, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.25% |
| Aug 14, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.03% |
| Aug 13, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.28% |
| Aug 12, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.00% |
| Aug 11, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.23% |
| Aug 8, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.45% |
| Aug 7, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.08% |
| Aug 6, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.02% |
| Aug 5, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.53% |
| Aug 4, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 1.28% |
| Aug 1, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.83% |
| Jul 31, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.76% |
| Jul 30, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -0.28% |
| Jul 29, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.05% |
| Jul 28, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.49% |