American Funds American Mutual R3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.44
-0.13 (-0.21%)
Aug 29, 2025, 4:00 PM EDT
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.45% |
| Jul 24, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.02% |
| Jul 23, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.77% |
| Jul 22, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.39% |
| Jul 21, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.05% |
| Jul 18, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.07% |
| Jul 17, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 0.27% |
| Jul 16, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 0.44% |
| Jul 15, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -0.84% |
| Jul 14, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.25% |
| Jul 11, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.35% |
| Jul 10, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 0.40% |
| Jul 9, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.46% |
| Jul 8, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -0.05% |
| Jul 7, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.59% |
| Jul 3, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.66% |
| Jul 2, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.17% |
| Jul 1, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.34% |
| Jun 30, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.63% |
| Jun 27, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.22% |
| Jun 26, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.74% |
| Jun 25, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.43% |