American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.21
+0.48 (0.80%)
Mar 16, 2026, 4:00 PM EST
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 16, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | - | - |
| Mar 13, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.27% |
| Mar 12, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -1.16% |
| Mar 11, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.44% |
| Mar 10, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.26% |
| Mar 9, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.43% |
| Mar 6, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.99% |
| Mar 5, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.98% |
| Mar 4, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.29% |
| Mar 3, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.17% |
| Mar 2, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.16% |
| Feb 27, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.30% |
| Feb 26, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.18% |
| Feb 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.43% |
| Feb 24, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.26% |
| Feb 23, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.48% |
| Feb 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.48% |
| Feb 19, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.19% |
| Feb 18, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.10% |
| Feb 17, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.02% |
| Feb 13, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.39% |
| Feb 12, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.72% |
| Feb 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.45% |
| Feb 10, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Feb 9, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.36% |
| Feb 6, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 1.76% |
| Feb 5, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.70% |
| Feb 4, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.59% |
| Feb 3, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -0.16% |
| Feb 2, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.33% |
| Jan 30, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.05% |
| Jan 29, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.20% |
| Jan 28, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.49% |
| Jan 27, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.49% |
| Jan 26, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.53% |
| Jan 23, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.18% |
| Jan 22, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.08% |
| Jan 21, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.92% |
| Jan 20, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.96% |
| Jan 16, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.23% |
| Jan 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.38% |
| Jan 14, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.03% |
| Jan 13, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.18% |
| Jan 12, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.26% |
| Jan 9, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.86% |
| Jan 8, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.27% |
| Jan 7, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.81% |
| Jan 6, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.67% |
| Jan 5, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.33% |
| Jan 2, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.67% |