American Funds American Mutual R-5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.16
0.00 (0.00%)
At close: Sep 29, 2026
RMFHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.74% |
| Sep 29, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Sep 28, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.52% |
| Sep 25, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.51% |
| Sep 24, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.13% |
| Sep 23, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.63% |
| Sep 22, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.11% |
| Sep 21, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.71% |
| Sep 18, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.22% |
| Sep 17, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.63% |
| Sep 16, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.60% |
| Sep 15, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.39 | -0.53% |
| Sep 14, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.73 | -0.31% |
| Sep 11, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 63.93 | 0.53% |
| Sep 10, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.59 | -0.39% |
| Sep 9, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 63.84 | -0.57% |
| Sep 8, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.21 | -0.51% |
| Sep 4, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.54 | -0.37% |
| Sep 3, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 64.78 | 0.43% |
| Sep 2, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.50 | 0.22% |
| Sep 1, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.36 | -0.32% |
| Aug 31, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.57 | -0.57% |
| Aug 28, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 64.94 | -0.12% |
| Aug 27, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.02 | -0.25% |
| Aug 26, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.18 | 0.15% |
| Aug 25, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.08 | -0.03% |
| Aug 24, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.10 | 0.09% |
| Aug 21, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.04 | 0.32% |
| Aug 20, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 64.83 | -0.72% |
| Aug 19, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.29 | 0.11% |
| Aug 18, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.23 | -0.08% |
| Aug 17, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.27 | -0.67% |
| Aug 14, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.71 | -0.30% |
| Aug 13, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 65.91 | -0.03% |
| Aug 12, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 65.93 | 0.09% |
| Aug 11, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.87 | -0.08% |
| Aug 10, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 65.92 | -0.12% |
| Aug 7, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.00 | 0.49% |
| Aug 6, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.68 | -0.12% |
| Aug 5, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 65.76 | 0.02% |
| Aug 4, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 65.75 | 1.29% |
| Aug 3, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 64.92 | 0.73% |
| Jul 31, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.45 | 0.05% |
| Jul 30, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.42 | 0.47% |
| Jul 29, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.12 | -1.09% |
| Jul 28, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 64.83 | 0.52% |
| Jul 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.49 | 0.23% |
| Jul 24, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.34 | 0.65% |
| Jul 23, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 63.92 | -0.20% |
| Jul 22, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.05 | 0.19% |