American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.93
+0.33 (0.53%)
At close: May 22, 2026
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.06% |
| May 22, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.53% |
| May 21, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.35% |
| May 20, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.56% |
| May 19, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.40% |
| May 18, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.31% |
| May 15, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.85% |
| May 14, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.98% |
| May 13, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.06% |
| May 12, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.39% |
| May 11, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.33% |
| May 8, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.11% |
| May 7, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.81% |
| May 6, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.84% |
| May 5, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.46% |
| May 4, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.55% |
| May 1, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.10% |
| Apr 30, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.45% |
| Apr 29, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.05% |
| Apr 28, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.05% |
| Apr 27, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.36% |
| Apr 24, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.25% |
| Apr 23, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.51% |
| Apr 22, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.46% |
| Apr 21, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.90% |
| Apr 20, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.29% |
| Apr 17, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.84% |
| Apr 16, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.15% |
| Apr 15, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.13% |
| Apr 14, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.26% |
| Apr 13, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% |
| Apr 10, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.41% |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.46% |
| Apr 8, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 2.35% |
| Apr 7, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.14% |
| Apr 6, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.43% |
| Apr 2, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.03% |
| Apr 1, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.19% |
| Mar 31, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 1.87% |
| Mar 30, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.10% |
| Mar 27, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -1.04% |
| Mar 26, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -1.19% |
| Mar 25, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.45% |
| Mar 24, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Mar 23, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.88% |
| Mar 20, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.36% |
| Mar 19, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.09% |
| Mar 18, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -1.59% |
| Mar 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.70 | -0.18% |
| Mar 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.81 | 0.79% |