American Funds American Mutual R-5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.18
+0.46 (0.70%)
At close: Nov 11, 2026
RMFHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.70% |
| Nov 10, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0.20% |
| Nov 9, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 2.13% |
| Nov 6, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.20% |
| Nov 5, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -3.32% |
| Nov 4, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 1.59% |
| Nov 3, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.03% |
| Nov 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.05% |
| Oct 30, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.61% |
| Oct 29, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 1.07% |
| Oct 28, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.15% |
| Oct 27, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.22% |
| Oct 26, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.64% |
| Oct 23, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.68% |
| Oct 22, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.31% |
| Oct 21, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Oct 20, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.61% |
| Oct 19, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.42% |
| Oct 16, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.06% |
| Oct 15, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.62% |
| Oct 14, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.08% |
| Oct 13, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.12% |
| Oct 12, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.33% |
| Oct 9, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.50% |
| Oct 8, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.08% |
| Oct 7, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.37% |
| Oct 6, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.82% |
| Oct 5, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.63% |
| Oct 2, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.69% |
| Oct 1, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.05% |
| 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% |