American Funds American Mutual R5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.37
-0.27 (-0.42%)
At close: Jun 16, 2026
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -0.04% |
| Jun 15, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.40 | 0.39% |
| Jun 12, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.15 | 0.56% |
| Jun 11, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 62.80 | 1.20% |
| Jun 10, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.05 | -0.88% |
| Jun 9, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.60 | 0.61% |
| Jun 8, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.22 | -0.16% |
| Jun 5, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.32 | -1.12% |
| Jun 4, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.03 | 0.57% |
| Jun 3, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.67 | -0.33% |
| Jun 2, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 62.88 | 0.62% |
| Jun 1, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.49 | -0.52% |
| May 29, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.82 | 0.02% |
| May 28, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.81 | 0.19% |
| May 27, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.69 | 0.06% |
| May 26, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.65 | -0.06% |
| May 22, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.69 | 0.53% |
| May 21, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.36 | 0.35% |
| May 20, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.14 | 0.56% |
| May 19, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.79 | -0.40% |
| May 18, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.04 | 0.31% |
| May 15, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.85 | -0.85% |
| May 14, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.38 | 0.98% |
| May 13, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.77 | 0.06% |
| May 12, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.73 | 0.39% |
| May 11, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.49 | 0.32% |
| May 8, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.30 | -0.11% |
| May 7, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.36 | -0.81% |
| May 6, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.86 | 0.84% |
| May 5, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.35 | 0.46% |
| May 4, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.07 | -0.55% |
| May 1, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.40 | -0.10% |
| Apr 30, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.46 | 1.45% |
| Apr 29, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.59 | -0.05% |
| Apr 28, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.62 | 0.05% |
| Apr 27, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.59 | -0.36% |
| Apr 24, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.81 | -0.24% |
| Apr 23, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 60.96 | 0.51% |
| Apr 22, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.65 | 0.46% |
| Apr 21, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.37 | -0.90% |
| Apr 20, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.92 | -0.29% |
| Apr 17, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.10 | 0.84% |
| Apr 16, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.59 | 0.15% |
| Apr 15, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.50 | -0.13% |
| Apr 14, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.58 | 0.26% |
| Apr 13, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.42 | 0.66% |
| Apr 10, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.02 | -0.41% |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | 0.47% |
| Apr 8, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 59.99 | 2.35% |
| Apr 7, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.62 | 0.14% |