Singapore markets open in 8 hours 27 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,692.16 +850.98 (+1.35%) CMC Crypto 200
1,391.71 -4.83 (-0.35%)
American Funds American Mutual R3 (RMFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 25 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 24 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 23 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 22 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 19 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 18 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 17 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 16 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 15 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 12 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 11 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 10 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 09 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 08 Apr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 05 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 04 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 03 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 02 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 01 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 28 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 27 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 26 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 25 Mar 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 22 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 21 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 20 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 19 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 18 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 15 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 14 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 13 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 13 Mar 2024 | 0.174 Dividend | |||||
| 12 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.03 | - |
| 11 Mar 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.84 | - |
| 08 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.71 | - |
| 07 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.80 | - |
| 06 Mar 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.45 | - |
| 05 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| 04 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.52 | - |
| 01 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.41 | - |
| 29 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.19 | - |
| 28 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.10 | - |
| 27 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.10 | - |
| 26 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.00 | - |
| 23 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.20 | - |
| 22 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.10 | - |
| 21 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.66 | - |
| 20 Feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | - |
| 16 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.46 | - |
| 15 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.53 | - |
| 14 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.05 | - |
| 13 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.67 | - |
| 12 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.26 | - |
| 09 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.16 | - |
| 08 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.10 | - |
| 07 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | - |
| 06 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.05 | - |
| 05 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.76 | - |
| 02 Feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.06 | - |
| 01 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.13 | - |
| 31 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.67 | - |
| 30 Jan 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.10 | - |
| 29 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.98 | - |
| 26 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.76 | - |
| 25 Jan 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.78 | - |
| 24 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.48 | - |
| 23 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.70 | - |
| 22 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.54 | - |
| 19 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.51 | - |
| 18 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.14 | - |
| 17 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.94 | - |
| 16 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | - |
| 12 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.48 | - |
| 11 Jan 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.36 | - |
| 10 Jan 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.52 | - |
| 09 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.41 | - |
| 08 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.56 | - |
| 05 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | - |
| 04 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| 03 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.14 | - |
| 02 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.41 | - |
| 29 Dec 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.32 | - |
| 28 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.39 | - |
| 27 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
| 26 Dec 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.23 | - |
| 22 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 49.99 | - |
| 21 Dec 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | - |
| 20 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.40 | - |
| 19 Dec 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 50.10 | - |
| 18 Dec 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | - |
| 15 Dec 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.73 | - |
| 14 Dec 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| 13 Dec 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.80 | - |
| 13 Dec 2023 | 0.401 Dividend | |||||
| 13 Dec 2023 | 0.831 Capital gain | |||||
| 12 Dec 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 49.09 | - |
| 11 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 48.91 | - |
| 08 Dec 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 48.59 | - |
| 07 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 48.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.