American Funds American Mutual R3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.82
-0.41 (-0.69%)
Dec 31, 2025, 4:00 PM EST
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.69% |
| Dec 30, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -0.05% |
| Dec 29, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.17% |
| Dec 26, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.02% |
| Dec 24, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.39% |
| Dec 23, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.27% |
| Dec 22, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.68% |
| Dec 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.43% |
| Dec 18, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.45% |
| Dec 17, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.63% |
| Dec 16, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -6.59% |
| Dec 15, 2025 | 58.77 | 58.77 | 58.77 | 62.54 | 58.77 | 0.10% |
| Dec 12, 2025 | 58.71 | 58.71 | 58.71 | 62.48 | 58.71 | -0.76% |
| Dec 11, 2025 | 59.16 | 59.16 | 59.16 | 62.96 | 59.16 | 0.49% |
| Dec 10, 2025 | 58.87 | 58.87 | 58.87 | 62.65 | 58.87 | 0.82% |
| Dec 9, 2025 | 58.39 | 58.39 | 58.39 | 62.14 | 58.39 | -0.26% |
| Dec 8, 2025 | 58.54 | 58.54 | 58.54 | 62.30 | 58.54 | -0.29% |
| Dec 5, 2025 | 58.71 | 58.71 | 58.71 | 62.48 | 58.71 | -0.06% |
| Dec 4, 2025 | 58.75 | 58.75 | 58.75 | 62.52 | 58.75 | 0.05% |
| Dec 3, 2025 | 58.72 | 58.72 | 58.72 | 62.49 | 58.72 | 0.50% |
| Dec 2, 2025 | 58.43 | 58.43 | 58.43 | 62.18 | 58.43 | -0.05% |
| Dec 1, 2025 | 58.46 | 58.46 | 58.46 | 62.21 | 58.46 | -1.25% |
| Nov 28, 2025 | 59.20 | 59.20 | 59.20 | 63.00 | 59.20 | 0.56% |
| Nov 26, 2025 | 58.87 | 58.87 | 58.87 | 62.65 | 58.87 | 0.79% |
| Nov 25, 2025 | 58.41 | 58.41 | 58.41 | 62.16 | 58.41 | 1.22% |
| Nov 24, 2025 | 57.70 | 57.70 | 57.70 | 61.41 | 57.70 | 0.85% |
| Nov 21, 2025 | 57.22 | 57.22 | 57.22 | 60.89 | 57.22 | 0.83% |
| Nov 20, 2025 | 56.75 | 56.75 | 56.75 | 60.39 | 56.75 | -1.03% |
| Nov 19, 2025 | 57.34 | 57.34 | 57.34 | 61.02 | 57.34 | 0.15% |
| Nov 18, 2025 | 57.25 | 57.25 | 57.25 | 60.93 | 57.25 | -0.34% |
| Nov 17, 2025 | 57.45 | 57.45 | 57.45 | 61.14 | 57.45 | -0.67% |
| Nov 14, 2025 | 57.84 | 57.84 | 57.84 | 61.55 | 57.84 | -0.03% |
| Nov 13, 2025 | 57.85 | 57.85 | 57.85 | 61.57 | 57.85 | -1.12% |
| Nov 12, 2025 | 58.51 | 58.51 | 58.51 | 62.27 | 58.51 | 0.21% |
| Nov 11, 2025 | 58.39 | 58.39 | 58.39 | 62.14 | 58.39 | 0.66% |
| Nov 10, 2025 | 58.01 | 58.01 | 58.01 | 61.73 | 58.00 | 0.77% |
| Nov 7, 2025 | 57.56 | 57.56 | 57.56 | 61.26 | 57.56 | 0.57% |
| Nov 6, 2025 | 57.23 | 57.23 | 57.23 | 60.91 | 57.23 | -0.44% |
| Nov 5, 2025 | 57.49 | 57.49 | 57.49 | 61.18 | 57.49 | 0.39% |
| Nov 4, 2025 | 57.26 | 57.26 | 57.26 | 60.94 | 57.26 | -0.38% |
| Nov 3, 2025 | 57.48 | 57.48 | 57.48 | 61.17 | 57.48 | -0.44% |
| Oct 31, 2025 | 57.73 | 57.73 | 57.73 | 61.44 | 57.73 | -0.39% |
| Oct 30, 2025 | 57.96 | 57.96 | 57.96 | 61.68 | 57.96 | -0.92% |
| Oct 29, 2025 | 58.49 | 58.49 | 58.49 | 62.25 | 58.49 | -0.61% |
| Oct 28, 2025 | 58.85 | 58.85 | 58.85 | 62.63 | 58.85 | -0.33% |
| Oct 27, 2025 | 59.05 | 59.05 | 59.05 | 62.84 | 59.05 | 0.66% |
| Oct 24, 2025 | 58.66 | 58.66 | 58.66 | 62.43 | 58.66 | 0.45% |
| Oct 23, 2025 | 58.40 | 58.40 | 58.40 | 62.15 | 58.40 | 0.40% |
| Oct 22, 2025 | 58.17 | 58.17 | 58.17 | 61.90 | 58.16 | -0.26% |
| Oct 21, 2025 | 58.32 | 58.32 | 58.32 | 62.06 | 58.31 | 0.08% |