American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.47
+0.82 (1.50%)
At close: May 2, 2025
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.69% |
| May 5, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.45% |
| May 2, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 1.50% |
| May 1, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.29% |
| Apr 30, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.41% |
| Apr 29, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0.46% |
| Apr 28, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.35% |
| Apr 25, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.17% |
| Apr 24, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1.38% |
| Apr 23, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 1.05% |
| Apr 22, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 1.53% |
| Apr 21, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -1.77% |
| Apr 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Apr 16, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.29% |
| Apr 15, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.34% |
| Apr 14, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.96% |
| Apr 11, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.46% |
| Apr 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.54% |
| Apr 9, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 6.63% |
| Apr 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.01% |
| Apr 7, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.36% |
| Apr 4, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -4.99% |
| Apr 3, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -3.24% |
| Apr 2, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.32% |
| Apr 1, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.14% |
| Mar 31, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.81% |
| 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% |