American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.47
+0.39 (0.63%)
At close: Jun 2, 2026
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.63% |
| Jun 1, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.51% |
| May 29, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.02% |
| May 28, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.18% |
| May 27, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.06% |
| May 26, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.06% |
| May 22, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.53% |
| May 21, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.34% |
| May 20, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.57% |
| May 19, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.41% |
| May 18, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.29% |
| May 15, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.84% |
| May 14, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.98% |
| May 13, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.07% |
| May 12, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.38% |
| May 11, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.33% |
| May 8, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.11% |
| May 7, 2026 | 60.98 | 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% |