American Funds Washington Mutual R5 - RWMFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 24, 2025	65.88	65.88	65.88	65.88	65.88
December 23, 2025	65.41	65.41	65.41	65.41	65.41
December 22, 2025	65.41	65.41	65.41	65.41	65.41
December 19, 2025	64.92	64.92	64.92	64.92	64.92
December 18, 2025	64.57	64.57	64.57	64.57	64.57
December 17, 2025	67.59	67.59	64.31	67.59	67.59
December 16, 2025	68.12	68.12	64.81	68.12	68.12
December 15, 2025	68.46	68.46	65.13	68.46	68.46
December 12, 2025	68.47	68.47	65.14	68.47	68.47
December 11, 2025	69.23	69.23	65.87	69.23	69.23
December 10, 2025	68.75	68.75	65.41	68.75	68.75
December 09, 2025	68.16	68.16	68.16	68.16	68.16
December 08, 2025	68.19	68.19	68.19	68.19	68.19
December 05, 2025	68.34	68.34	68.34	68.34	68.34
December 04, 2025	68.31	68.31	68.31	68.31	68.31
December 03, 2025	68.38	68.38	68.38	68.38	68.38
December 02, 2025	68.07	68.07	68.07	68.07	68.07
December 01, 2025	68.04	68.04	68.04	68.04	68.04
November 28, 2025	68.83	68.83	68.83	68.83	68.83
November 26, 2025	68.4	68.4	68.4	68.4	68.4
November 25, 2025	67.86	67.86	67.86	67.86	67.86
November 24, 2025	66.93	66.93	66.93	66.93	66.93
November 21, 2025	66.2	66.2	66.2	66.2	66.2
November 20, 2025	65.56	65.56	65.56	65.56	65.56
November 19, 2025	66.25	66.25	66.25	66.25	66.25
November 18, 2025	66.02	66.02	66.02	66.02	66.02
November 17, 2025	66.25	66.25	66.25	66.25	66.25
November 14, 2025	66.78	66.78	66.78	66.78	66.78
November 13, 2025	66.86	66.86	66.86	66.86	66.86
November 12, 2025	67.82	67.82	67.82	67.82	67.82
November 11, 2025	67.61	67.61	67.61	67.61	67.61
November 10, 2025	67.24	67.24	67.24	67.24	67.24
November 07, 2025	66.59	66.59	66.59	66.59	66.59
November 06, 2025	66.37	66.37	66.37	66.37	66.37
November 05, 2025	66.74	66.74	66.74	66.74	66.74
November 04, 2025	66.44	66.44	66.44	66.44	66.44
November 03, 2025	66.82	66.82	66.82	66.82	66.82
October 31, 2025	67.08	67.08	67.08	67.08	67.08
October 30, 2025	67.3	67.3	67.3	67.3	67.3
October 29, 2025	67.86	67.86	67.86	67.86	67.86
October 28, 2025	68.1	68.1	68.1	68.1	68.1
October 27, 2025	68.3	68.3	68.3	68.3	68.3
October 24, 2025	67.8	67.8	67.8	67.8	67.8
October 23, 2025	67.34	67.34	67.34	67.34	67.34
October 22, 2025	67.07	67.07	67.07	67.07	67.07
October 21, 2025	67.2	67.2	67.2	67.2	67.2
October 20, 2025	67.3	67.3	67.3	67.3	67.3
October 17, 2025	66.77	66.77	66.77	66.77	66.77
October 16, 2025	66.49	66.49	66.49	66.49	66.49
October 15, 2025	67.15	67.15	67.15	67.15	67.15
October 14, 2025	66.96	66.96	66.96	66.96	66.96
October 13, 2025	66.75	66.75	66.75	66.75	66.75
October 10, 2025	65.73	65.73	65.73	65.73	65.73
October 09, 2025	67.17	67.17	67.17	67.17	67.17
October 08, 2025	67.48	67.48	67.48	67.48	67.48
October 07, 2025	67.35	67.35	67.35	67.35	67.35
October 06, 2025	67.52	67.52	67.52	67.52	67.52
October 03, 2025	67.4	67.4	67.4	67.4	67.4
October 02, 2025	67.23	67.23	67.23	67.23	67.23
October 01, 2025	67.2	67.2	67.2	67.2	67.2

American Funds Washington Mutual R5 (RWMFX) NASDAQ