American Funds American Mutual R3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.20
+0.11 (0.18%)
Oct 6, 2025, 4:00 PM EDT
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.18% |
| Oct 3, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.39% |
| Oct 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.11% |
| Oct 1, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.44% |
| Sep 30, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.54% |
| Sep 29, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.08% |
| Sep 26, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.62% |
| Sep 25, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.78% |
| Sep 24, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.18% |
| Sep 23, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.05% |
| Sep 22, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.15% |
| Sep 19, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.26% |
| Sep 18, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.16% |
| Sep 17, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.16% |
| Sep 16, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.08% |
| Sep 15, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.11% |
| Sep 12, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.33% |
| Sep 11, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.79% |
| Sep 10, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.91% |
| Sep 9, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.05% |
| Sep 8, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.12% |
| Sep 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.12% |
| Sep 4, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.45% |
| Sep 3, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.17% |
| Sep 2, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.38% |
| Aug 29, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.21% |
| Aug 28, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.17% |
| Aug 27, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.20% |
| Aug 26, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.42% |
| Aug 25, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.69% |
| Aug 22, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.95% |
| Aug 21, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.22% |
| Aug 20, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.18% |
| Aug 19, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.08% |
| Aug 18, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.08% |
| Aug 15, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.25% |
| Aug 14, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.03% |
| Aug 13, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.30% |
| Aug 12, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.99% |
| Aug 11, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -0.25% |
| Aug 8, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.45% |
| Aug 7, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.08% |
| Aug 6, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.02% |
| Aug 5, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.52% |
| Aug 4, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.26% |
| Aug 1, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.84% |
| Jul 31, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.75% |
| Jul 30, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.28% |
| Jul 29, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.05% |
| Jul 28, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.50% |