American Funds Mortgage Fund® Class R-3 (RMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.68
-0.01 (-0.12%)
At close: May 18, 2026
RMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% |
| May 18, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% |
| May 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.80% |
| May 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| May 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| May 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.34% |
| May 11, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| May 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| May 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| May 6, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| May 5, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.11% |
| May 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| May 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% |
| Apr 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% |
| Apr 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | -0.45% |
| Apr 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | -0.11% |
| Apr 27, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | -0.11% |
| Apr 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | 0.11% |
| Apr 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | -0.11% |
| Apr 22, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | - |
| Apr 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | -0.34% |
| Apr 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | -0.11% |
| Apr 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 0.34% |
| Apr 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | - |
| Apr 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | -0.23% |
| Apr 14, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | 0.23% |
| Apr 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | 0.11% |
| Apr 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | - |
| Apr 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | - |
| Apr 8, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | 0.23% |
| Apr 7, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | - |
| Apr 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | -0.11% |
| Apr 2, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | 0.11% |
| Apr 1, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | - |
| Mar 31, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | 0.23% |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | 0.57% |
| Mar 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.70 | 0.11% |
| Mar 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.69 | -0.57% |
| Mar 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.74 | 0.34% |
| Mar 24, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.71 | -0.45% |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.75 | 0.46% |
| Mar 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.71 | -0.79% |
| Mar 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | -0.11% |
| Mar 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | -0.45% |
| Mar 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | 0.11% |
| Mar 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | 0.45% |
| Mar 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | -0.11% |
| Mar 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | -0.34% |
| Mar 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | -0.45% |
| Mar 10, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.85 | -0.11% |