American Funds American Mutual R-3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.88
+1.02 (1.57%)
At close: Nov 4, 2026
RMFCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 1.57% |
| Nov 3, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.03% |
| Nov 2, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.05% |
| Oct 30, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.61% |
| Oct 29, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 1.07% |
| Oct 28, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.16% |
| Oct 27, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.22% |
| Oct 26, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.63% |
| Oct 23, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.67% |
| Oct 22, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.30% |
| Oct 21, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Oct 20, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.61% |
| Oct 19, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.44% |
| Oct 16, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.05% |
| Oct 15, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.61% |
| Oct 14, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.08% |
| Oct 13, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.13% |
| Oct 12, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.31% |
| Oct 9, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.52% |
| Oct 8, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.06% |
| Oct 7, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -0.38% |
| Oct 6, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.83% |
| Oct 5, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.62% |
| Oct 2, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.68% |
| Oct 1, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.05% |
| Sep 30, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.75% |
| Sep 29, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.02% |
| Sep 28, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.54% |
| Sep 25, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.53% |
| Sep 24, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.13% |
| Sep 23, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.63% |
| Sep 22, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.13% |
| Sep 21, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.72% |
| Sep 18, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.22% |
| Sep 17, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.62% |
| Sep 16, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.60% |
| Sep 15, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.80 | -0.54% |
| Sep 14, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.13 | -0.30% |
| Sep 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.32 | 0.52% |
| Sep 10, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.00 | -0.39% |
| Sep 9, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.24 | -0.58% |
| Sep 8, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.61 | -0.50% |
| Sep 4, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.93 | -0.37% |
| Sep 3, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.17 | 0.44% |
| Sep 2, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.89 | 0.20% |
| Sep 1, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.76 | -0.33% |
| Aug 31, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.97 | -0.57% |
| Aug 28, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.34 | -0.11% |
| Aug 27, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.41 | -0.26% |
| Aug 26, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.58 | 0.15% |