American Funds American Mutual R-5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.46
-0.33 (-0.51%)
At close: Sep 8, 2026
RMFHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.57% |
| Sep 8, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.51% |
| Sep 4, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.37% |
| Sep 3, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.43% |
| Sep 2, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.22% |
| Sep 1, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.32% |
| Aug 31, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.57% |
| Aug 28, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.12% |
| Aug 27, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.24% |
| Aug 26, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.15% |
| Aug 25, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.03% |
| Aug 24, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.09% |
| Aug 21, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.32% |
| Aug 20, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.72% |
| Aug 19, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.11% |
| Aug 18, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.08% |
| Aug 17, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.67% |
| Aug 14, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.30% |
| Aug 13, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.03% |
| Aug 12, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.09% |
| Aug 11, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.08% |
| Aug 10, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.12% |
| Aug 7, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.49% |
| Aug 6, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.12% |
| Aug 5, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.02% |
| Aug 4, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 1.29% |
| Aug 3, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.73% |
| Jul 31, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.05% |
| Jul 30, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.47% |
| Jul 29, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -1.09% |
| Jul 28, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.53% |
| Jul 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.23% |
| Jul 24, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.65% |
| Jul 23, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.20% |
| Jul 22, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.19% |
| Jul 21, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.31% |
| Jul 20, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.45% |
| Jul 17, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.68% |
| Jul 16, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.59% |
| Jul 15, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.20% |
| Jul 14, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.42% |
| Jul 13, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.31% |
| Jul 10, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.43% |
| Jul 9, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.42% |
| Jul 8, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.71% |
| Jul 7, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.12% |
| Jul 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.05% |
| Jul 2, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.62% |
| Jul 1, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -0.11% |
| Jun 30, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.05% |