American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.64
+0.31 (0.54%)
Jun 6, 2025, 4:00 PM EDT
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.09% |
| Jun 10, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.52 | 0.12% |
| Jun 9, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.45 | -0.03% |
| Jun 6, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.47 | 0.54% |
| Jun 5, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.16 | -0.07% |
| Jun 4, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.20 | - |
| Jun 3, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.20 | 0.44% |
| Jun 2, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.95 | 0.37% |
| May 30, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.74 | 0.30% |
| May 29, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.57 | 0.41% |
| May 28, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.34 | -0.51% |
| May 27, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.63 | 1.65% |
| May 23, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.71 | -0.23% |
| May 22, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 55.84 | -0.25% |
| May 21, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.98 | -1.47% |
| May 20, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.82 | -0.09% |
| May 19, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.87 | 0.44% |
| May 16, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.62 | 0.58% |
| May 15, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.29 | 1.16% |
| May 14, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.64 | -0.43% |
| May 13, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.88 | -0.23% |
| May 12, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.01 | 2.16% |
| May 9, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.82 | -0.22% |
| May 8, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.94 | 0.20% |
| May 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | 0.29% |
| May 6, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.67 | -0.69% |
| May 5, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.05 | -0.45% |
| May 2, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.30 | 1.50% |
| May 1, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.48 | 0.29% |
| Apr 30, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.33 | 0.41% |
| Apr 29, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.11 | 0.46% |
| Apr 28, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.86 | 0.35% |
| Apr 25, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.67 | 0.17% |
| Apr 24, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.58 | 1.38% |
| Apr 23, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.85 | 1.05% |
| Apr 22, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.30 | 1.53% |
| Apr 21, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.51 | -1.77% |
| Apr 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.44 | - |
| Apr 16, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.44 | -1.29% |
| Apr 15, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.13 | -0.34% |
| Apr 14, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.31 | 0.96% |
| Apr 11, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.80 | 1.46% |
| Apr 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.04 | -2.54% |
| Apr 9, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.40 | 6.63% |
| Apr 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.08 | -1.01% |
| Apr 7, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.59 | -1.36% |
| Apr 4, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.28 | -4.99% |
| Apr 3, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.98 | -3.24% |
| Apr 2, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.78 | 0.32% |
| Apr 1, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.60 | 0.14% |