American Funds American Mutual R4 ( RMFEX) - Price History
Monthly price history for RMFEX (American Funds American Mutual R4)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $65.25 | $65.25 |
| July 2026 | $64.46 | $64.46 |
| June 2026 | $63.99 | $63.99 |
| May 2026 | $62.63 | $62.84 |
| April 2026 | $61.29 | $61.50 |
| March 2026 | $58 | $58.20 |
| February 2026 | $61.84 | $62.27 |
| January 2026 | $60.02 | $60.44 |
| December 2025 | $58.79 | $59.20 |
| November 2025 | $59.15 | $63.41 |
| October 2025 | $57.68 | $61.83 |
| September 2025 | $57.86 | $62.03 |
| August 2025 | $56.56 | $60.84 |
| July 2025 | $55.62 | $59.84 |
| June 2025 | $54.96 | $59.13 |
| May 2025 | $53.05 | $57.28 |
| April 2025 | $50.78 | $54.83 |
| March 2025 | $51.89 | $56.03 |
| February 2025 | $53.35 | $57.83 |
| January 2025 | $52.81 | $57.24 |
| December 2024 | $50.67 | $54.92 |
| November 2024 | $53.01 | $60.32 |
| October 2024 | $51.22 | $58.29 |
| September 2024 | $51.87 | $59.03 |
| August 2024 | $51.04 | $58.29 |
| July 2024 | $49.47 | $56.50 |
| June 2024 | $47.44 | $54.18 |
| May 2024 | $46.91 | $53.79 |
| April 2024 | $45.54 | $52.22 |
| March 2024 | $47.22 | $54.15 |
| February 2024 | $45.76 | $52.68 |
| January 2024 | $44.42 | $51.14 |
| December 2023 | $44.10 | $50.77 |
| November 2023 | $42.34 | $49.99 |
| October 2023 | $39.69 | $46.86 |
| September 2023 | $40.34 | $47.63 |
| August 2023 | $41.80 | $49.57 |
| July 2023 | $42.79 | $50.74 |
| June 2023 | $41.71 | $49.46 |
| May 2023 | $39.90 | $47.52 |
| April 2023 | $41.41 | $49.32 |
| March 2023 | $40.61 | $48.36 |
| February 2023 | $40.10 | $47.96 |
| January 2023 | $41.25 | $49.34 |
| December 2022 | $40.32 | $48.23 |
| November 2022 | $41.67 | $51.59 |
| October 2022 | $39.39 | $48.77 |
| September 2022 | $36.27 | $44.91 |
| August 2022 | $39.14 | $48.67 |
| July 2022 | $40.20 | $49.98 |
| June 2022 | $38.69 | $48.10 |
| May 2022 | $41.10 | $51.32 |
| April 2022 | $40.32 | $50.34 |
| March 2022 | $42.24 | $52.74 |
| February 2022 | $40.86 | $51.21 |
| January 2022 | $41.43 | $51.93 |
| December 2021 | $42.24 | $52.94 |
| November 2021 | $39.72 | $51.59 |
| October 2021 | $40.49 | $52.60 |
| September 2021 | $38.16 | $49.57 |
| August 2021 | $39.49 | $51.50 |
| July 2021 | $38.82 | $50.63 |
| June 2021 | $38.30 | $49.95 |
| May 2021 | $38.38 | $50.25 |
| April 2021 | $37.68 | $49.33 |
| March 2021 | $36.45 | $47.72 |
| February 2021 | $34.24 | $45.03 |
| January 2021 | $33.53 | $44.09 |
| December 2020 | $33.80 | $44.44 |
| November 2020 | $33.14 | $43.82 |
| October 2020 | $30.26 | $40.01 |
| September 2020 | $31.22 | $41.28 |
| August 2020 | $32.02 | $42.54 |
| July 2020 | $30.88 | $41.02 |
| June 2020 | $29.81 | $39.60 |
| May 2020 | $29.72 | $39.69 |
| April 2020 | $28.79 | $38.44 |
| March 2020 | $26.39 | $35.24 |
| February 2020 | $29.45 | $39.56 |
| January 2020 | $31.92 | $42.87 |
| December 2019 | $32.28 | $43.36 |
| November 2019 | $31.52 | $43.77 |
| October 2019 | $30.70 | $42.63 |
| September 2019 | $30.54 | $42.42 |
| August 2019 | $29.96 | $41.80 |
| July 2019 | $29.97 | $41.82 |
| June 2019 | $29.80 | $41.58 |
| May 2019 | $28.34 | $39.74 |
| April 2019 | $29.52 | $41.39 |
| March 2019 | $28.91 | $40.53 |
| February 2019 | $28.56 | $40.24 |
| January 2019 | $27.80 | $39.16 |
| December 2018 | $26.53 | $37.38 |
| November 2018 | $28.53 | $42.21 |
| October 2018 | $27.58 | $40.81 |
| September 2018 | $28.85 | $42.69 |
| August 2018 | $28.64 | $42.56 |
| July 2018 | $28.18 | $41.87 |
| June 2018 | $27.25 | $40.49 |
| May 2018 | $27.05 | $40.38 |
| April 2018 | $26.69 | $39.85 |
| March 2018 | $26.53 | $39.61 |
| February 2018 | $27.17 | $40.74 |
| January 2018 | $28.25 | $42.37 |
| December 2017 | $27.12 | $40.67 |
| November 2017 | $26.83 | $42.13 |
| October 2017 | $26.01 | $40.84 |
| September 2017 | $25.81 | $40.53 |
| August 2017 | $25.08 | $39.57 |
| July 2017 | $25.04 | $39.50 |
| June 2017 | $24.60 | $38.81 |
| May 2017 | $24.46 | $38.77 |
| April 2017 | $24.17 | $38.30 |
| March 2017 | $24.10 | $38.20 |
| February 2017 | $24.17 | $38.48 |
| January 2017 | $23.39 | $37.24 |
| December 2016 | $23.06 | $36.72 |
| November 2016 | $22.62 | $37.21 |
| October 2016 | $21.86 | $35.96 |
| September 2016 | $22.36 | $36.78 |
| August 2016 | $22.39 | $37.02 |
| July 2016 | $22.49 | $37.19 |
| June 2016 | $21.93 | $36.25 |
| May 2016 | $21.49 | $35.71 |
| April 2016 | $21.23 | $35.28 |
| March 2016 | $20.94 | $34.79 |
| February 2016 | $19.67 | $32.86 |
| January 2016 | $19.61 | $32.75 |
| December 2015 | $20.21 | $33.75 |
| November 2015 | $20.61 | $36.11 |
| October 2015 | $20.59 | $36.07 |
| September 2015 | $19.18 | $33.61 |
| August 2015 | $19.70 | $34.71 |
| July 2015 | $20.86 | $36.75 |
| June 2015 | $20.60 | $36.29 |
| May 2015 | $21.16 | $37.44 |
| April 2015 | $21.08 | $37.31 |
| March 2015 | $20.84 | $36.88 |
| February 2015 | $21.12 | $37.56 |
| January 2015 | $20.30 | $36.10 |
| December 2014 | $20.82 | $37.03 |
| November 2014 | $20.91 | $38.74 |
| October 2014 | $20.37 | $37.74 |
| September 2014 | $19.68 | $36.47 |
| August 2014 | $19.92 | $37.08 |
| July 2014 | $19.24 | $35.82 |
| June 2014 | $19.65 | $36.59 |
| May 2014 | $19.36 | $36.21 |
| April 2014 | $18.96 | $35.46 |
| March 2014 | $18.84 | $35.23 |
| February 2014 | $18.54 | $34.84 |
| January 2014 | $17.85 | $33.55 |
| December 2013 | $18.47 | $34.71 |
| November 2013 | $18.08 | $34.88 |
| October 2013 | $17.72 | $34.18 |
| September 2013 | $17 | $32.80 |
| August 2013 | $16.53 | $32.05 |
| July 2013 | $16.93 | $32.83 |
| June 2013 | $16.24 | $31.49 |
| May 2013 | $16.38 | $31.93 |
| April 2013 | $16.39 | $31.94 |
| March 2013 | $15.97 | $31.12 |
| February 2013 | $15.34 | $30.06 |
| January 2013 | $15.04 | $29.48 |
| December 2012 | $14.43 | $28.28 |
| November 2012 | $14.33 | $28.27 |
| October 2012 | $14.29 | $28.20 |
| September 2012 | $14.33 | $28.28 |
| August 2012 | $14.13 | $28.03 |
| July 2012 | $13.97 | $27.72 |
| June 2012 | $13.77 | $27.32 |
| May 2012 | $13.27 | $26.49 |
| April 2012 | $13.88 | $27.69 |
| March 2012 | $13.81 | $27.56 |
| February 2012 | $13.54 | $27.17 |
| January 2012 | $13.16 | $26.42 |
| December 2011 | $12.86 | $25.80 |
| November 2011 | $12.61 | $25.49 |
| October 2011 | $12.54 | $25.35 |
| September 2011 | $11.58 | $23.41 |
| August 2011 | $12.19 | $24.80 |
| July 2011 | $12.71 | $25.86 |
| June 2011 | $13.07 | $26.60 |
| May 2011 | $13.19 | $26.99 |
| April 2011 | $13.26 | $27.14 |
| March 2011 | $12.87 | $26.34 |
| February 2011 | $12.80 | $26.34 |
| January 2011 | $12.49 | $25.70 |
| December 2010 | $12.27 | $25.26 |
| November 2010 | $11.63 | $24.10 |
| October 2010 | $11.74 | $24.32 |
| September 2010 | $11.40 | $23.63 |
| August 2010 | $10.63 | $22.17 |
| July 2010 | $11 | $22.95 |
| June 2010 | $10.35 | $21.58 |
| May 2010 | $10.71 | $22.48 |
| April 2010 | $11.50 | $24.15 |
| March 2010 | $11.29 | $23.69 |
| February 2010 | $10.79 | $22.80 |
| January 2010 | $10.57 | $22.33 |
| December 2009 | $10.94 | $23.11 |
| November 2009 | $10.70 | $22.81 |
| October 2009 | $10.10 | $21.53 |
| September 2009 | $10.20 | $21.75 |
| August 2009 | $9.93 | $21.32 |
| July 2009 | $9.64 | $20.70 |
| June 2009 | $9.05 | $19.44 |
| May 2009 | $8.98 | $19.43 |
| April 2009 | $8.56 | $18.53 |
| March 2009 | $7.98 | $17.27 |
| February 2009 | $7.44 | $16.24 |
| January 2009 | $8.17 | $17.84 |
| December 2008 | $8.72 | $19.04 |
| November 2008 | $8.57 | $19.05 |
| October 2008 | $9.07 | $20.16 |
| September 2008 | $10.58 | $23.51 |
| August 2008 | $11.41 | $25.52 |
| July 2008 | $11.30 | $25.27 |
| June 2008 | $11.36 | $25.41 |
| May 2008 | $12.22 | $27.50 |
| April 2008 | $11.98 | $26.96 |
| March 2008 | $11.57 | $26.03 |
| February 2008 | $11.58 | $26.23 |
| January 2008 | $11.92 | $26.99 |
| December 2007 | $12.47 | $28.24 |
| November 2007 | $12.53 | $29.89 |
| October 2007 | $13.09 | $31.23 |
| September 2007 | $13.03 | $31.08 |
| August 2007 | $12.80 | $30.68 |
| July 2007 | $12.64 | $30.31 |
| June 2007 | $13.03 | $31.24 |
| May 2007 | $13.23 | $31.86 |
| April 2007 | $12.77 | $30.76 |
| March 2007 | $12.26 | $29.52 |
| February 2007 | $12.08 | $29.24 |
| January 2007 | $12.25 | $29.64 |
| December 2006 | $12.05 | $29.17 |
| November 2006 | $11.86 | $29.58 |
| October 2006 | $11.67 | $29.09 |
| September 2006 | $11.27 | $28.10 |
| August 2006 | $11.06 | $27.71 |
| July 2006 | $10.89 | $27.28 |
| June 2006 | $10.80 | $27.05 |
| May 2006 | $10.74 | $27.05 |
| April 2006 | $10.93 | $27.52 |
| March 2006 | $10.76 | $27.09 |
| February 2006 | $10.65 | $26.95 |
| January 2006 | $10.62 | $26.86 |
| December 2005 | $10.37 | $26.23 |
| November 2005 | $10.31 | $27.25 |
| October 2005 | $10.02 | $26.48 |
| September 2005 | $10.16 | $26.86 |
| August 2005 | $10.15 | $26.97 |
| July 2005 | $10.22 | $27.14 |
| June 2005 | $9.91 | $26.33 |
| May 2005 | $9.82 | $26.20 |
| April 2005 | $9.62 | $25.66 |
| March 2005 | $9.78 | $26.09 |
| February 2005 | $9.88 | $26.47 |
| January 2005 | $9.67 | $25.90 |
| December 2004 | $9.88 | $26.45 |
| November 2004 | $9.62 | $25.92 |
| October 2004 | $9.30 | $25.06 |
| September 2004 | $9.24 | $24.90 |
| August 2004 | $9.15 | $24.75 |
| July 2004 | $9.11 | $24.66 |
| June 2004 | $9.22 | $24.94 |
| May 2004 | $9.04 | $24.54 |
| April 2004 | $8.96 | $24.34 |
| March 2004 | $9.06 | $24.59 |
| February 2004 | $9.14 | $24.95 |
| January 2004 | $9 | $24.55 |
| December 2003 | $8.92 | $24.35 |
| November 2003 | $8.45 | $23.28 |
| October 2003 | $8.40 | $23.14 |
| September 2003 | $8.04 | $22.16 |
| August 2003 | $8.09 | $22.42 |
| July 2003 | $7.94 | $22 |
| June 2003 | $7.88 | $21.83 |
| May 2003 | $7.83 | $21.82 |
| April 2003 | $7.43 | $20.69 |
| March 2003 | $6.97 | $19.42 |
| February 2003 | $6.91 | $19.38 |
| January 2003 | $7.06 | $19.78 |
| December 2002 | $7.24 | $20.31 |
| November 2002 | $7.45 | $21.33 |
| October 2002 | $7.05 | $20.19 |
| September 2002 | $6.75 | $19.33 |
| August 2002 | $7.50 | $21.62 |
| July 2002 | $7.43 | $21.43 |
| June 2002 | $8.01 | $23.10 |
| May 2002 | $8.44 | $24.35 |
RMFEX
Price: $65.25
52 week price:
Dividend Yield: 6.79%
5-year range yield:
Forward Dividend Yield: 1.30%
Dividend Per Share: 0.85 USD
Earnings Per Share: 2.30 USD
P/E Ratio: 26.29
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 79.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 19.16%
DGR5: 30.00%
DGR10: 20.04%
DGR20: 26.03%