American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.02
-0.04 (-0.07%)
Jun 5, 2025, 4:00 PM EDT
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | - | - |
| Jun 4, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Jun 3, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.43% |
| Jun 2, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.36% |
| May 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.31% |
| May 29, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.42% |
| May 28, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.50% |
| May 27, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 1.63% |
| May 23, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.23% |
| May 22, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.25% |
| May 21, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -1.46% |
| May 20, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.10% |
| May 19, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.56% |
| May 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.47% |
| May 15, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 1.19% |
| May 14, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.44% |
| May 13, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.23% |
| May 12, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 2.18% |
| May 9, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.22% |
| May 8, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.20% |
| May 7, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.31% |
| May 6, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.70% |
| May 5, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.43% |
| May 2, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.48% |
| May 1, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.31% |
| Apr 30, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.40% |
| Apr 29, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.46% |
| Apr 28, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.37% |
| Apr 25, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.17% |
| Apr 24, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 1.36% |
| Apr 23, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.06% |
| Apr 22, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 1.55% |
| Apr 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.77% |
| Apr 17, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Apr 16, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -1.28% |
| Apr 15, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.35% |
| Apr 14, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.97% |
| Apr 11, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.46% |
| Apr 10, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -2.55% |
| Apr 9, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 6.64% |
| Apr 8, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.99% |
| Apr 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.37% |
| Apr 4, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -4.99% |
| Apr 3, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -3.23% |
| Apr 2, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 0.34% |
| Apr 1, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.14% |
| Mar 31, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.82% |
| Mar 28, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -1.10% |
| Mar 27, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.14% |
| Mar 26, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.25% |