American Funds American Mutual R-3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.96
-0.34 (-0.54%)
At close: Sep 15, 2026
RMFCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 25, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.48 | -0.03% |
| Aug 24, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.50 | 0.09% |
| Aug 21, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.44 | 0.31% |
| Aug 20, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.24 | -0.72% |
| Aug 19, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.71 | 0.12% |
| Aug 18, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.63 | -0.08% |
| Aug 17, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.68 | -0.67% |
| Aug 14, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.12 | -0.32% |
| Aug 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -0.02% |
| Aug 12, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.34 | 0.09% |
| Aug 11, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.28 | -0.08% |
| Aug 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.33 | -0.12% |
| Aug 7, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.41 | 0.47% |
| Aug 6, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.10 | -0.12% |
| Aug 5, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.18 | 0.02% |
| Aug 4, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.17 | 1.29% |
| Aug 3, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.34 | 0.72% |
| Jul 31, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 63.88 | 0.05% |
| Jul 30, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 63.85 | 0.45% |
| Jul 29, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.56 | -1.09% |
| Jul 28, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.26 | 0.53% |
| Jul 27, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 63.92 | 0.22% |
| Jul 24, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.78 | 0.66% |
| Jul 23, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.36 | -0.20% |
| Jul 22, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.49 | 0.19% |
| Jul 21, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.37 | 0.30% |
| Jul 20, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.18 | -0.44% |
| Jul 17, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.46 | -0.70% |
| Jul 16, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.91 | 0.61% |
| Jul 15, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.52 | 0.19% |
| Jul 14, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.40 | -0.42% |
| Jul 13, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.67 | -0.30% |
| Jul 10, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 63.86 | 0.42% |
| Jul 9, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.59 | 0.41% |
| Jul 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.33 | -0.70% |