Stock listing

NASDAQ:RMAAX American Funds Mortgage Fund Class R-1 Mutual Fund

Follow American Funds Mortgage Fund Class R-1 into a list and get an email when it puts out news.

Share price · NASDAQ:RMAAX

$8.31 USD +0.01 (+0.1%)

Close on Oct 20, 2026

Past 3 months -3.8% · daily closes, Jul 9, 2026 – Oct 20, 2026, adjusted for splits

Day range: $8.31 – $8.31 USDOct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:RMAAX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Tue, Oct 20	$8.31	+0.01	+0.1%	$8.31	$8.31	$8.31
Mon, Oct 19	$8.30	-0.03	-0.4%	$8.30	$8.30	$8.30
Fri, Oct 16	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Thu, Oct 15	$8.33	+0.05	+0.6%	$8.33	$8.33	$8.33
Wed, Oct 14	$8.28	+0.01	+0.1%	$8.28	$8.28	$8.28
Tue, Oct 13	$8.27	+0.02	+0.2%	$8.27	$8.27	$8.27
Mon, Oct 12	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Fri, Oct 9	$8.26	0.00	0.0%	$8.26	$8.26	$8.26
Thu, Oct 8	$8.26	+0.04	+0.5%	$8.26	$8.26	$8.26
Wed, Oct 7	$8.22	0.00	0.0%	$8.22	$8.22	$8.22
Tue, Oct 6	$8.22	+0.02	+0.2%	$8.22	$8.22	$8.22
Mon, Oct 5	$8.20	-0.03	-0.4%	$8.20	$8.20	$8.20
Fri, Oct 2	$8.23	-0.02	-0.2%	$8.23	$8.23	$8.23
Thu, Oct 1	$8.25	+0.04	+0.5%	$8.25	$8.25	$8.25
Wed, Sep 30	$8.21	-0.02	-0.2%	$8.21	$8.21	$8.21
Tue, Sep 29	$8.23	-0.01	-0.1%	$8.23	$8.23	$8.23
Mon, Sep 28	$8.24	-0.06	-0.7%	$8.24	$8.24	$8.24
Fri, Sep 25	$8.30	+0.03	+0.4%	$8.30	$8.30	$8.30
Thu, Sep 24	$8.27	-0.05	-0.6%	$8.27	$8.27	$8.27
Wed, Sep 23	$8.32	-0.08	-1.0%	$8.32	$8.32	$8.32
Tue, Sep 22	$8.40	0.00	0.0%	$8.40	$8.40	$8.40
Mon, Sep 21	$8.40	+0.02	+0.2%	$8.40	$8.40	$8.40
Fri, Sep 18	$8.38	-0.04	-0.5%	$8.38	$8.38	$8.38
Thu, Sep 17	$8.42	+0.05	+0.6%	$8.42	$8.42	$8.42
Wed, Sep 16	$8.37	-0.02	-0.2%	$8.37	$8.37	$8.37
Tue, Sep 15	$8.39	-0.01	-0.1%	$8.39	$8.39	$8.39
Mon, Sep 14	$8.40	0.00	0.0%	$8.40	$8.40	$8.40
Fri, Sep 11	$8.40	-0.02	-0.2%	$8.40	$8.40	$8.40
Thu, Sep 10	$8.42	-0.07	-0.8%	$8.42	$8.42	$8.42
Wed, Sep 9	$8.49	-0.02	-0.2%	$8.49	$8.49	$8.49
Tue, Sep 8	$8.51	-0.02	-0.2%	$8.51	$8.51	$8.51
Fri, Sep 4	$8.53	0.00	0.0%	$8.53	$8.53	$8.53
Thu, Sep 3	$8.53	+0.01	+0.1%	$8.53	$8.53	$8.53
Wed, Sep 2	$8.52	+0.01	+0.1%	$8.52	$8.52	$8.52
Tue, Sep 1	$8.51	-0.03	-0.4%	$8.51	$8.51	$8.51
Mon, Aug 31	$8.54	-0.01	-0.1%	$8.54	$8.54	$8.54
Fri, Aug 28	$8.55	-0.04	-0.5%	$8.55	$8.55	$8.55
Thu, Aug 27	$8.59	0.00	0.0%	$8.59	$8.59	$8.59
Wed, Aug 26	$8.59	-0.02	-0.2%	$8.59	$8.59	$8.59
Tue, Aug 25	$8.61	+0.04	+0.5%	$8.61	$8.61	$8.61
Mon, Aug 24	$8.57	+0.01	+0.1%	$8.57	$8.57	$8.57
Fri, Aug 21	$8.56	-0.02	-0.2%	$8.56	$8.56	$8.56
Thu, Aug 20	$8.58	-0.02	-0.2%	$8.58	$8.58	$8.58
Wed, Aug 19	$8.60	+0.03	+0.4%	$8.60	$8.60	$8.60
Tue, Aug 18	$8.57	+0.01	+0.1%	$8.57	$8.57	$8.57
Mon, Aug 17	$8.56	-0.02	-0.2%	$8.56	$8.56	$8.56
Fri, Aug 14	$8.58	-0.03	-0.3%	$8.58	$8.58	$8.58
Thu, Aug 13	$8.61	+0.03	+0.3%	$8.61	$8.61	$8.61
Wed, Aug 12	$8.58	+0.01	+0.1%	$8.58	$8.58	$8.58
Tue, Aug 11	$8.57	+0.01	+0.1%	$8.57	$8.57	$8.57
Mon, Aug 10	$8.56	-0.03	-0.3%	$8.56	$8.56	$8.56
Fri, Aug 7	$8.59	+0.02	+0.2%	$8.59	$8.59	$8.59
Thu, Aug 6	$8.57	-0.03	-0.3%	$8.57	$8.57	$8.57
Wed, Aug 5	$8.60	0.00	0.0%	$8.60	$8.60	$8.60
Tue, Aug 4	$8.60	+0.04	+0.5%	$8.60	$8.60	$8.60
Mon, Aug 3	$8.56	+0.03	+0.4%	$8.56	$8.56	$8.56
Fri, Jul 31	$8.53	-0.04	-0.5%	$8.53	$8.53	$8.53
Thu, Jul 30	$8.57	-0.01	-0.1%	$8.57	$8.57	$8.57
Wed, Jul 29	$8.58	-0.01	-0.1%	$8.58	$8.58	$8.58
Tue, Jul 28	$8.59	+0.02	+0.2%	$8.59	$8.59	$8.59
Mon, Jul 27	$8.57	+0.02	+0.2%	$8.57	$8.57	$8.57
Fri, Jul 24	$8.55	+0.01	+0.1%	$8.55	$8.55	$8.55
Thu, Jul 23	$8.54	-0.03	-0.4%	$8.54	$8.54	$8.54
Wed, Jul 22	$8.57	-0.01	-0.1%	$8.57	$8.57	$8.57
Tue, Jul 21	$8.58	-0.02	-0.2%	$8.58	$8.58	$8.58
Mon, Jul 20	$8.60	-0.03	-0.3%	$8.60	$8.60	$8.60

Ticker: NASDAQ:RMAAX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

American Funds Mortgage Fund Class R-1 on 6ix

What it is: Mutual fund