American Funds Washington Mutual Investors Fund Class R-1 (RWMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.73
-0.70 (-1.10%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -1.10% |
| Jul 31, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.72% |
| Jul 30, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.08% |
| Jul 29, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.19% |
| Jul 28, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -0.33% |
| Jul 25, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.39% |
| Jul 24, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.17% |
| Jul 23, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.88% |
| Jul 22, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.08% |
| Jul 21, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.05% |
| Jul 18, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.20% |
| Jul 17, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.30% |
| Jul 16, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.40% |
| Jul 15, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.75% |
| Jul 14, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.25% |
| Jul 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.39% |
| Jul 10, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.43% |
| Jul 9, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.59% |
| Jul 8, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.11% |
| Jul 7, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.60% |
| Jul 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.84% |
| Jul 2, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.25% |
| Jul 1, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Jun 30, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.62% |
| Jun 27, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.43% |
| Jun 26, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.88% |
| Jun 25, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.32% |
| Jun 24, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 1.01% |
| Jun 23, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.76% |
| Jun 20, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.10% |
| Jun 18, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.07% |
| Jun 17, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.72% |
| Jun 16, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.49% |
| Jun 13, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -1.02% |
| Jun 12, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.46% |
| Jun 11, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -4.03% |
| Jun 10, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 61.17 | 0.28% |
| Jun 9, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 61.00 | -0.19% |
| Jun 6, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 61.11 | 0.53% |
| Jun 5, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 60.79 | -0.17% |
| Jun 4, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 60.89 | -0.05% |
| Jun 3, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 60.92 | 0.57% |
| Jun 2, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 60.58 | 0.51% |
| May 30, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 60.27 | 0.29% |
| May 29, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 60.10 | 0.46% |
| May 28, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 59.82 | -0.45% |
| May 27, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 60.09 | 1.80% |
| May 23, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 59.03 | -0.29% |
| May 22, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.20 | -0.15% |
| May 21, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 59.29 | -1.62% |