American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.74
+0.22 (0.35%)
May 22, 2026, 8:07 AM EST
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | - | - |
| 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% |
| Apr 2, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.05% |
| Apr 1, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.19% |
| Mar 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.86% |
| Mar 30, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.10% |
| Mar 27, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -1.03% |
| Mar 26, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -1.19% |
| Mar 25, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.44% |
| Mar 24, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Mar 23, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.88% |
| Mar 20, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -1.36% |
| Mar 19, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.08% |
| Mar 18, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -2.03% |
| Mar 17, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 59.82 | -0.20% |
| Mar 16, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.94 | 0.80% |
| Mar 13, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.46 | -0.27% |
| Mar 12, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.62 | -1.16% |