American Funds American Mutual R4 (RMFEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 24, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Apr 23, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Apr 22, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Apr 19, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Apr 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Apr 17, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| Apr 16, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Apr 15, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Apr 12, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| Apr 11, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Apr 10, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Apr 09, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Apr 08, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| Apr 05, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 04, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Apr 03, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Apr 02, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Apr 01, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Mar 28, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Mar 27, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Mar 26, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Mar 25, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 22, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Mar 21, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| Mar 20, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Mar 19, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Mar 18, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Mar 15, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Mar 14, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Mar 13, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Mar 13, 2024 | 0.212 Dividend | |||||
| Mar 12, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.32 | - |
| Mar 11, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.13 | - |
| Mar 08, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.99 | - |
| Mar 07, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.08 | - |
| Mar 06, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.73 | - |
| Mar 05, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.49 | - |
| Mar 04, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.80 | - |
| Mar 01, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.69 | - |
| Feb 29, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.47 | - |
| Feb 28, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.38 | - |
| Feb 27, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.38 | - |
| Feb 26, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.27 | - |
| Feb 23, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.48 | - |
| Feb 22, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.38 | - |
| Feb 21, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.94 | - |
| Feb 20, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.72 | - |
| Feb 16, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.73 | - |
| Feb 15, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.80 | - |
| Feb 14, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.32 | - |
| Feb 13, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.95 | - |
| Feb 12, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.54 | - |
| Feb 09, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.43 | - |
| Feb 08, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.37 | - |
| Feb 07, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.43 | - |
| Feb 06, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.33 | - |
| Feb 05, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.04 | - |
| Feb 02, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.33 | - |
| Feb 01, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.40 | - |
| Jan 31, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.94 | - |
| Jan 30, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.37 | - |
| Jan 29, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.25 | - |
| Jan 26, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.03 | - |
| Jan 25, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.04 | - |
| Jan 24, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.75 | - |
| Jan 23, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.96 | - |
| Jan 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - |
| Jan 19, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.77 | - |
| Jan 18, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.39 | - |
| Jan 17, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.19 | - |
| Jan 16, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.43 | - |
| Jan 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.74 | - |
| Jan 11, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.62 | - |
| Jan 10, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.78 | - |
| Jan 09, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.66 | - |
| Jan 08, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.82 | - |
| Jan 05, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.42 | - |
| Jan 04, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.37 | - |
| Jan 03, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.38 | - |
| Jan 02, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.67 | - |
| Dec 29, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.57 | - |
| Dec 28, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.64 | - |
| Dec 27, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.58 | - |
| Dec 26, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.47 | - |
| Dec 22, 2023 | 50.43 | 50.43 | 50.43 | 50.43 | 50.23 | - |
| Dec 21, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.03 | - |
| Dec 20, 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.63 | - |
| Dec 19, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.33 | - |
| Dec 18, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.03 | - |
| Dec 15, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.96 | - |
| Dec 14, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.19 | - |
| Dec 13, 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 50.04 | - |
| Dec 13, 2023 | 0.436 Dividend | |||||
| Dec 13, 2023 | 0.831 Capital Gain | |||||
| Dec 12, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 49.33 | - |
| Dec 11, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 49.14 | - |
| Dec 08, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 48.82 | - |
| Dec 07, 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 48.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.