American Funds American Mutual Fund® Class R-5E (RMFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.64
-0.06 (-0.10%)
At close: May 1, 2026
RMFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -2.00% |
| 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% |
| Mar 13, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.34 | -0.25% |
| Mar 12, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.49 | -1.16% |
| Mar 11, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.19 | -0.44% |
| Mar 10, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.46 | -0.28% |
| Mar 9, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.63 | 0.43% |
| Mar 6, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.37 | -0.98% |
| Mar 5, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 60.97 | -0.99% |
| Mar 4, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.57 | 0.28% |
| Mar 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.41 | -1.15% |
| Mar 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.12 | -0.18% |
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.23 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.04 | -0.16% |
| Feb 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.14 | 0.43% |
| Feb 24, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 61.87 | 0.26% |
| Feb 23, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.71 | -0.50% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.02 | 0.48% |