American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.11
-0.21 (-0.35%)
Oct 25, 2024, 8:00 PM EDT
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.35% |
| Oct 24, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -0.39% |
| Oct 23, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.22% |
| Oct 22, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.18% |
| Oct 21, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.65% |
| Oct 18, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.25% |
| Oct 17, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.08% |
| Oct 16, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.54% |
| Oct 15, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.53% |
| Oct 14, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.75% |
| Oct 11, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.71% |
| Oct 10, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.39% |
| Oct 9, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.61% |
| Oct 8, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.44% |
| Oct 7, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.78% |
| Oct 4, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.61% |
| Oct 3, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.39% |
| Oct 2, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.07% |
| Oct 1, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.34% |
| Sep 30, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.51% |
| Sep 27, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.08% |
| Sep 26, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.27% |
| Sep 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% |
| Sep 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.07% |
| Sep 23, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.39% |
| Sep 20, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.03% |
| Sep 19, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 1.00% |
| Sep 18, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.72% |
| Sep 17, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.41 | -0.20% |
| Sep 16, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.52 | 0.51% |
| Sep 13, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.23 | 0.65% |
| Sep 12, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.85 | 0.50% |
| Sep 11, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.56 | 0.14% |
| Sep 10, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.48 | 0.26% |
| Sep 9, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.33 | 1.11% |
| Sep 6, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.70 | -1.03% |
| Sep 5, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.29 | -0.67% |
| Sep 4, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.68 | 0.10% |
| Sep 3, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.62 | -1.21% |
| Aug 30, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.33 | 0.77% |
| Aug 29, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.88 | 0.16% |
| Aug 28, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.79 | -0.14% |
| Aug 27, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 57.87 | 0.17% |
| Aug 26, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.77 | 0.05% |
| Aug 23, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.74 | 0.90% |
| Aug 22, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.22 | -0.29% |
| Aug 21, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.39 | 0.35% |
| Aug 20, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.19 | -0.14% |
| Aug 19, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.27 | 0.59% |
| Aug 16, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 56.93 | 0.11% |
| Aug 15, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.87 | 0.95% |
| Aug 14, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.33 | 0.48% |
| Aug 13, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.07 | 1.13% |
| Aug 12, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.44 | -0.16% |
| Aug 9, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.53 | 0.27% |
| Aug 8, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.38 | 1.59% |
| Aug 7, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.51 | -0.42% |
| Aug 6, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.74 | 0.83% |
| Aug 5, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.29 | -2.36% |
| Aug 2, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.61 | -1.12% |
| Aug 1, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.23 | -0.51% |
| Jul 31, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.52 | 0.62% |
| Jul 30, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.18 | 0.34% |
| Jul 29, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.99 | -0.02% |
| Jul 26, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.00 | 1.22% |
| Jul 25, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.32 | 0.29% |
| Jul 24, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.16 | -1.04% |
| Jul 23, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.74 | - |
| Jul 22, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.74 | 0.70% |
| Jul 19, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.35 | -0.50% |
| Jul 18, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.63 | -0.69% |
| Jul 17, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.02 | -0.11% |
| Jul 16, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.08 | 1.11% |
| Jul 15, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.46 | 0.14% |
| Jul 12, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.38 | 0.40% |
| Jul 11, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.16 | 0.29% |
| Jul 10, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.00 | 0.89% |
| Jul 9, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.51 | -0.13% |
| Jul 8, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.58 | 0.04% |
| Jul 5, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.56 | 0.31% |
| Jul 3, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.39 | 0.13% |
| Jul 2, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.32 | 0.42% |
| Jul 1, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.09 | -0.17% |
| Jun 28, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.18 | 0.04% |
| Jun 27, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.16 | -0.04% |
| Jun 26, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.18 | -0.24% |
| Jun 25, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.31 | -0.46% |
| Jun 24, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.56 | 0.27% |
| Jun 21, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.41 | -0.09% |
| Jun 20, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.46 | 0.20% |
| Jun 18, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.35 | 0.18% |
| Jun 17, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | 0.72% |
| Jun 14, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 53.87 | -0.13% |
| Jun 13, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 53.94 | -0.06% |
| Jun 12, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.97 | -0.17% |
| Jun 11, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.79 | -0.06% |
| Jun 10, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 53.82 | 0.24% |
| Jun 7, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.70 | -0.04% |
| Jun 6, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.72 | -0.06% |
| Jun 5, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.75 | 0.61% |