American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.68
-0.15 (-0.27%)
Mar 20, 2025, 5:00 PM EST
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -1.09% |
| Mar 27, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.14% |
| Mar 26, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -0.25% |
| Mar 25, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.14% |
| Mar 24, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 1.08% |
| Mar 21, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.23% |
| Mar 20, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.27% |
| Mar 19, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.65% |
| Mar 18, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.48% |
| Mar 17, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.00% |
| Mar 14, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 1.34% |
| Mar 13, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.82% |
| Mar 12, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.54% |
| Mar 11, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.04 | -1.02% |
| Mar 10, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.61 | -1.47% |
| Mar 7, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.43 | 0.73% |
| Mar 6, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.02 | -1.09% |
| Mar 5, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.64 | 1.03% |
| Mar 4, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.06 | -1.54% |
| Mar 3, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.94 | -0.59% |
| Feb 28, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.28 | 1.23% |
| Feb 27, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.58 | -0.51% |
| Feb 26, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.87 | -0.24% |
| Feb 25, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.01 | 0.07% |
| Feb 24, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.97 | -0.14% |
| Feb 21, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.05 | -1.07% |
| Feb 20, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.67 | -0.10% |
| Feb 19, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.73 | 0.40% |
| Feb 18, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.50 | 0.40% |
| Feb 14, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.27 | -0.40% |
| Feb 13, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.50 | 0.54% |
| Feb 12, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.19 | -0.10% |
| Feb 11, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.25 | 0.40% |
| Feb 10, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.02 | 0.39% |
| Feb 7, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.80 | -0.71% |
| Feb 6, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.21 | 0.17% |
| Feb 5, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.11 | 0.84% |
| Feb 4, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.63 | 0.16% |
| Feb 3, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.54 | -0.30% |
| Jan 31, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.71 | -0.28% |
| Jan 30, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.87 | 0.69% |
| Jan 29, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.48 | -0.16% |
| Jan 28, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.57 | -0.05% |
| Jan 27, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.60 | -0.12% |
| Jan 24, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.67 | 0.02% |
| Jan 23, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.66 | 0.91% |
| Jan 22, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.15 | -0.07% |
| Jan 21, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.19 | 1.08% |
| Jan 17, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.60 | 0.54% |
| Jan 16, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.30 | 0.40% |