American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.48
-0.24 (-0.41%)
Jun 25, 2025, 4:00 PM EDT
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | - | - |
| Jun 24, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.70% |
| Jun 23, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.81% |
| Jun 20, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.05% |
| Jun 18, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.03% |
| Jun 17, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -0.79% |
| Jun 16, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.38% |
| Jun 13, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -0.79% |
| Jun 12, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.57% |
| Jun 11, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.24% |
| Jun 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.14 | 0.14% |
| Jun 9, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.06 | -0.03% |
| Jun 6, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.08 | 0.55% |
| Jun 5, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.76 | -0.07% |
| Jun 4, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.80 | - |
| Jun 3, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.80 | 0.43% |
| Jun 2, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.55 | 0.36% |
| May 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.34 | 0.31% |
| May 29, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.16 | 0.42% |
| May 28, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.92 | -0.50% |
| May 27, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.21 | 1.63% |
| May 23, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.30 | -0.23% |
| May 22, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.43 | -0.25% |
| May 21, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.57 | -1.46% |
| May 20, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.40 | -0.10% |
| May 19, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.46 | 0.45% |
| May 16, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.20 | 0.58% |
| May 15, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 56.87 | 1.19% |
| May 14, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.21 | -0.44% |
| May 13, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.46 | -0.23% |
| May 12, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.59 | 2.18% |
| May 9, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.38 | -0.22% |
| May 8, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.50 | 0.20% |
| May 7, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.39 | 0.31% |
| May 6, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.22 | -0.70% |
| May 5, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.61 | -0.43% |
| May 2, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.85 | 1.48% |
| May 1, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.03 | 0.31% |
| Apr 30, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.86 | 0.40% |
| Apr 29, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.64 | 0.46% |
| Apr 28, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.40 | 0.37% |
| Apr 25, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.20 | 0.17% |
| Apr 24, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.11 | 1.36% |
| Apr 23, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.38 | 1.06% |
| Apr 22, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.82 | 1.55% |
| Apr 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.02 | -1.77% |
| Apr 17, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 52.95 | - |
| Apr 16, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 52.95 | -1.28% |
| Apr 15, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.64 | -0.35% |
| Apr 14, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.83 | 0.97% |