American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.27
+0.30 (0.55%)
Jan 14, 2025, 8:01 PM EST
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.40% |
| Jan 10, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.19% |
| Jan 8, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.22% |
| Jan 7, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.34% |
| Jan 6, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -0.11% |
| Jan 3, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.76% |
| Jan 2, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.13% |
| Dec 31, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.02% |
| Dec 30, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -1.02% |
| Dec 27, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.61% |
| Dec 26, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.12% |
| Dec 24, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.81% |
| Dec 23, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.45% |
| Dec 20, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 1.02% |
| Dec 19, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.07% |
| Dec 18, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.54% |
| Dec 17, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -5.24% |
| Dec 16, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 56.47 | -0.07% |
| Dec 13, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 56.51 | 0.47% |
| Dec 12, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.25 | -0.37% |
| Dec 11, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.46 | -0.15% |
| Dec 10, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 56.54 | -0.35% |
| Dec 9, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.74 | -0.57% |
| Dec 6, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 57.06 | -0.12% |
| Dec 5, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 57.13 | -0.40% |
| Dec 4, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 57.36 | -0.02% |
| Dec 3, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 57.37 | -0.26% |
| Dec 2, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 57.52 | -0.33% |
| Nov 29, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 57.71 | 0.36% |
| Nov 27, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 57.50 | -0.15% |
| Nov 26, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 57.59 | 0.36% |
| Nov 25, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.38 | 0.47% |
| Nov 22, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.11 | 0.62% |
| Nov 21, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 56.76 | 0.90% |
| Nov 20, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.26 | 0.19% |
| Nov 19, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.15 | -0.24% |
| Nov 18, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.28 | 0.44% |
| Nov 15, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 56.04 | -0.86% |
| Nov 14, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.52 | -0.69% |
| Nov 13, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 56.91 | -0.03% |
| Nov 12, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 56.93 | -0.61% |
| Nov 11, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 57.28 | -0.22% |
| Nov 8, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 57.41 | 0.52% |
| Nov 7, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.11 | 0.30% |
| Nov 6, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 56.94 | 1.80% |
| Nov 5, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.93 | 0.84% |
| Nov 4, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 55.47 | -0.39% |
| Nov 1, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 55.68 | -0.12% |
| Oct 31, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 55.75 | -0.93% |
| Oct 30, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.27 | -0.02% |
| Oct 29, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.28 | -0.27% |
| Oct 28, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.44 | 0.32% |
| Oct 25, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.26 | -0.35% |
| Oct 24, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 56.46 | -0.39% |
| Oct 23, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 56.67 | -0.22% |
| Oct 22, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 56.80 | -0.18% |
| Oct 21, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 56.90 | -0.65% |
| Oct 18, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.27 | 0.25% |
| Oct 17, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 57.13 | -0.08% |
| Oct 16, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 57.18 | 0.54% |
| Oct 15, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.87 | -0.53% |
| Oct 14, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 57.18 | 0.75% |
| Oct 11, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 56.75 | 0.71% |
| Oct 10, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.35 | -0.39% |
| Oct 9, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.57 | 0.61% |
| Oct 8, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.23 | 0.44% |
| Oct 7, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 55.98 | -0.78% |
| Oct 4, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.42 | 0.61% |
| Oct 3, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.07 | -0.39% |
| Oct 2, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 56.29 | 0.07% |
| Oct 1, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.26 | -0.34% |
| Sep 30, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 56.45 | 0.51% |
| Sep 27, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.16 | 0.08% |
| Sep 26, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.11 | 0.27% |
| Sep 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 55.96 | -0.34% |
| Sep 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.15 | -0.07% |
| Sep 23, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.19 | 0.39% |
| Sep 20, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 55.97 | -0.03% |
| Sep 19, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 55.99 | 1.00% |
| Sep 18, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 55.44 | -0.72% |
| Sep 17, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 55.58 | -0.20% |
| Sep 16, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 55.70 | 0.51% |
| Sep 13, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 55.41 | 0.65% |
| Sep 12, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.05 | 0.50% |
| Sep 11, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 54.78 | 0.14% |
| Sep 10, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 54.70 | 0.26% |
| Sep 9, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 54.56 | 1.11% |
| Sep 6, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 53.96 | -1.03% |
| Sep 5, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 54.52 | -0.67% |
| Sep 4, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 54.89 | 0.10% |
| Sep 3, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 54.84 | -1.21% |
| Aug 30, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 55.51 | 0.77% |
| Aug 29, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 55.08 | 0.16% |
| Aug 28, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 55.00 | -0.14% |
| Aug 27, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 55.07 | 0.17% |
| Aug 26, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 54.98 | 0.05% |
| Aug 23, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 54.95 | 0.90% |
| Aug 22, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 54.46 | -0.29% |
| Aug 21, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 54.62 | 0.35% |
| Aug 20, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 54.43 | -0.14% |