Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,580.91 -1,576.73 (-2.71%) CMC Crypto 200
1,173.44 -35.25 (-2.91%)
American Funds American Mutual R5 (RMFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 02 Jul 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 01 Jul 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 28 Jun 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 27 Jun 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 26 Jun 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 25 Jun 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 24 Jun 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 21 Jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 20 Jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 18 Jun 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 17 Jun 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 14 Jun 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 13 Jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 12 Jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 12 Jun 2024 | 0.255 Dividend | |||||
| 11 Jun 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.02 | - |
| 10 Jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.05 | - |
| 07 Jun 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 53.93 | - |
| 06 Jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.95 | - |
| 05 Jun 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 53.98 | - |
| 04 Jun 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.65 | - |
| 03 Jun 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.57 | - |
| 31 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.80 | - |
| 30 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.15 | - |
| 29 May 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.05 | - |
| 28 May 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.64 | - |
| 24 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 53.98 | - |
| 23 May 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.73 | - |
| 22 May 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.30 | - |
| 21 May 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.42 | - |
| 20 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.32 | - |
| 17 May 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.45 | - |
| 16 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.40 | - |
| 15 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.47 | - |
| 14 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.00 | - |
| 13 May 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.81 | - |
| 10 May 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.88 | - |
| 09 May 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.73 | - |
| 08 May 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.36 | - |
| 07 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.29 | - |
| 06 May 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.04 | - |
| 03 May 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.73 | - |
| 02 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.20 | - |
| 01 May 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.03 | - |
| 30 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.21 | - |
| 29 Apr 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.82 | - |
| 26 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.63 | - |
| 25 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.69 | - |
| 24 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.76 | - |
| 23 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.77 | - |
| 22 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.23 | - |
| 19 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.86 | - |
| 18 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.71 | - |
| 17 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.76 | - |
| 16 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.86 | - |
| 15 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.95 | - |
| 12 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.32 | - |
| 11 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.99 | - |
| 10 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.95 | - |
| 09 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.58 | - |
| 08 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.48 | - |
| 05 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.43 | - |
| 04 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.98 | - |
| 03 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.42 | - |
| 02 Apr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.54 | - |
| 01 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.87 | - |
| 28 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.12 | - |
| 27 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.01 | - |
| 26 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.29 | - |
| 25 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.36 | - |
| 22 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.55 | - |
| 21 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | - |
| 20 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.57 | - |
| 19 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.31 | - |
| 18 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.01 | - |
| 15 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.90 | - |
| 14 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.10 | - |
| 13 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.29 | - |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.29 | - |
| 11 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.10 | - |
| 08 Mar 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 52.96 | - |
| 07 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.05 | - |
| 06 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.70 | - |
| 05 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.46 | - |
| 04 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.77 | - |
| 01 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.65 | - |
| 29 Feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.44 | - |
| 28 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.35 | - |
| 27 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.35 | - |
| 26 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.24 | - |
| 23 Feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.45 | - |
| 22 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.35 | - |
| 21 Feb 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 51.90 | - |
| 20 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 51.68 | - |
| 16 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.69 | - |
| 15 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.76 | - |
| 14 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.28 | - |
| *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.