American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.80
+0.25 (0.39%)
Jun 15, 2026, 4:00 PM EST
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | - | - |
| Jun 12, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.57% |
| Jun 11, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 1.20% |
| Jun 10, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.87% |
| Jun 9, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.61% |
| Jun 8, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.14% |
| Jun 5, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.14% |
| Jun 4, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.59% |
| Jun 3, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.35% |
| Jun 2, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.62% |
| Jun 1, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.51% |
| May 29, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.02% |
| May 28, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.19% |
| May 27, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.05% |
| May 26, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.06% |
| May 22, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.54% |
| May 21, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.35% |
| May 20, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.56% |
| May 19, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.40% |
| May 18, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.31% |
| May 15, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.84% |
| May 14, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.98% |
| May 13, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.06% |
| May 12, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.39% |
| May 11, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.32% |
| May 8, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.11% |
| May 7, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.80% |
| May 6, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.86% |
| May 5, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.44% |
| May 4, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.55% |
| May 1, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.10% |
| Apr 30, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.44% |
| Apr 29, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.05% |
| Apr 28, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.07% |
| Apr 27, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.36% |
| Apr 24, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -0.24% |
| Apr 23, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.49% |
| Apr 22, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.48% |
| Apr 21, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.90% |
| Apr 20, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.29% |
| Apr 17, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.84% |
| Apr 16, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.15% |
| Apr 15, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.13% |
| Apr 14, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.26% |
| Apr 13, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.66% |
| Apr 10, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.41% |
| Apr 9, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.46% |
| Apr 8, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 2.34% |
| Apr 7, 2026 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.15% |
| Apr 6, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.41% |