American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.98
-0.50 (-0.81%)
At close: May 7, 2026
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | - | -0.81% |
| May 6, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.85% |
| May 5, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.44% |
| May 4, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.56% |
| May 1, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.08% |
| Apr 30, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.43% |
| Apr 29, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.05% |
| Apr 28, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.07% |
| Apr 27, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.36% |
| Apr 24, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.25% |
| Apr 23, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.50% |
| Apr 22, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.47% |
| Apr 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.91% |
| Apr 20, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.30% |
| Apr 17, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.85% |
| Apr 16, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.15% |
| Apr 15, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.15% |
| Apr 14, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.27% |
| Apr 13, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.67% |
| Apr 10, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.42% |
| Apr 9, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.47% |
| Apr 8, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 2.33% |
| Apr 7, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.14% |
| Apr 6, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.41% |
| Apr 2, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.03% |
| Apr 1, 2026 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.19% |
| Mar 31, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 1.87% |
| Mar 30, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.11% |
| Mar 27, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -1.04% |
| Mar 26, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -1.19% |
| Mar 25, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.45% |
| Mar 24, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Mar 23, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.87% |
| Mar 20, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -1.38% |
| Mar 19, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.07% |
| Mar 18, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -1.89% |
| Mar 17, 2026 | 59.31 | 59.31 | 59.31 | 59.31 | 59.14 | -0.20% |
| Mar 16, 2026 | 59.43 | 59.43 | 59.43 | 59.43 | 59.26 | 0.80% |
| Mar 13, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.79 | -0.25% |
| Mar 12, 2026 | 59.11 | 59.11 | 59.11 | 59.11 | 58.94 | -1.17% |
| Mar 11, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.64 | -0.43% |
| Mar 10, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.90 | -0.28% |
| Mar 9, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.07 | 0.42% |
| Mar 6, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.82 | -0.97% |
| Mar 5, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.40 | -1.00% |
| Mar 4, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.01 | 0.28% |
| Mar 3, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.84 | -1.15% |
| Mar 2, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.55 | -0.18% |
| Feb 27, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.66 | 0.31% |
| Feb 26, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.47 | -0.18% |