American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.19
+0.17 (0.28%)
Mar 4, 2026, 9:30 AM EST
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.28% |
| Mar 3, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -1.15% |
| Mar 2, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.18% |
| Feb 27, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.31% |
| Feb 26, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.18% |
| Feb 25, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.44% |
| Feb 24, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.24% |
| Feb 23, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.49% |
| Feb 20, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.47% |
| Feb 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.18% |
| Feb 18, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.10% |
| Feb 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.02% |
| Feb 13, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.38% |
| Feb 12, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.73% |
| Feb 11, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.46% |
| Feb 10, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| Feb 9, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.34% |
| Feb 6, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 1.75% |
| Feb 5, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.68% |
| Feb 4, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.57% |
| Feb 3, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.15% |
| Feb 2, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.32% |
| Jan 30, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.05% |
| Jan 29, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -0.20% |
| Jan 28, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.50% |
| Jan 27, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.50% |
| Jan 26, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.52% |
| Jan 23, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 0.18% |
| Jan 22, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -0.08% |
| Jan 21, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.91% |
| Jan 20, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -1.97% |
| Jan 16, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.23% |
| Jan 15, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.37% |
| Jan 14, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.05% |
| Jan 13, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.20% |
| Jan 12, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.25% |
| Jan 9, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.87% |
| Jan 8, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.27% |
| Jan 7, 2026 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | -0.80% |
| Jan 6, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.64% |
| Jan 5, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 0.34% |
| Jan 2, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.66% |
| Dec 31, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.69% |
| Dec 30, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -0.05% |
| Dec 29, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.17% |
| Dec 26, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.02% |
| Dec 24, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.39% |
| Dec 23, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.27% |
| Dec 22, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.68% |
| Dec 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.43% |
| Dec 18, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.45% |
| Dec 17, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.63% |
| Dec 16, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -6.59% |
| Dec 15, 2025 | 58.77 | 58.77 | 58.77 | 62.54 | 58.77 | 0.10% |
| Dec 12, 2025 | 58.71 | 58.71 | 58.71 | 62.48 | 58.71 | -0.76% |
| Dec 11, 2025 | 59.16 | 59.16 | 59.16 | 62.96 | 59.16 | 0.49% |
| Dec 10, 2025 | 58.87 | 58.87 | 58.87 | 62.65 | 58.87 | 0.82% |
| Dec 9, 2025 | 58.39 | 58.39 | 58.39 | 62.14 | 58.39 | -0.26% |
| Dec 8, 2025 | 58.54 | 58.54 | 58.54 | 62.30 | 58.54 | -0.29% |
| Dec 5, 2025 | 58.71 | 58.71 | 58.71 | 62.48 | 58.71 | -0.06% |
| Dec 4, 2025 | 58.75 | 58.75 | 58.75 | 62.52 | 58.75 | 0.05% |
| Dec 3, 2025 | 58.72 | 58.72 | 58.72 | 62.49 | 58.72 | 0.50% |
| Dec 2, 2025 | 58.43 | 58.43 | 58.43 | 62.18 | 58.43 | -0.05% |
| Dec 1, 2025 | 58.46 | 58.46 | 58.46 | 62.21 | 58.46 | -1.25% |
| Nov 28, 2025 | 59.20 | 59.20 | 59.20 | 63.00 | 59.20 | 0.56% |
| Nov 26, 2025 | 58.87 | 58.87 | 58.87 | 62.65 | 58.87 | 0.79% |
| Nov 25, 2025 | 58.41 | 58.41 | 58.41 | 62.16 | 58.41 | 1.22% |
| Nov 24, 2025 | 57.70 | 57.70 | 57.70 | 61.41 | 57.70 | 0.85% |
| Nov 21, 2025 | 57.22 | 57.22 | 57.22 | 60.89 | 57.22 | 0.83% |
| Nov 20, 2025 | 56.75 | 56.75 | 56.75 | 60.39 | 56.75 | -1.03% |
| Nov 19, 2025 | 57.34 | 57.34 | 57.34 | 61.02 | 57.34 | 0.15% |
| Nov 18, 2025 | 57.25 | 57.25 | 57.25 | 60.93 | 57.25 | -0.34% |
| Nov 17, 2025 | 57.45 | 57.45 | 57.45 | 61.14 | 57.45 | -0.67% |
| Nov 14, 2025 | 57.84 | 57.84 | 57.84 | 61.55 | 57.84 | -0.03% |
| Nov 13, 2025 | 57.85 | 57.85 | 57.85 | 61.57 | 57.85 | -1.12% |
| Nov 12, 2025 | 58.51 | 58.51 | 58.51 | 62.27 | 58.51 | 0.21% |
| Nov 11, 2025 | 58.39 | 58.39 | 58.39 | 62.14 | 58.39 | 0.66% |
| Nov 10, 2025 | 58.01 | 58.01 | 58.01 | 61.73 | 58.00 | 0.77% |
| Nov 7, 2025 | 57.56 | 57.56 | 57.56 | 61.26 | 57.56 | 0.57% |
| Nov 6, 2025 | 57.23 | 57.23 | 57.23 | 60.91 | 57.23 | -0.44% |
| Nov 5, 2025 | 57.49 | 57.49 | 57.49 | 61.18 | 57.49 | 0.39% |
| Nov 4, 2025 | 57.26 | 57.26 | 57.26 | 60.94 | 57.26 | -0.38% |
| Nov 3, 2025 | 57.48 | 57.48 | 57.48 | 61.17 | 57.48 | -0.44% |
| Oct 31, 2025 | 57.73 | 57.73 | 57.73 | 61.44 | 57.73 | -0.39% |
| Oct 30, 2025 | 57.96 | 57.96 | 57.96 | 61.68 | 57.96 | -0.92% |
| Oct 29, 2025 | 58.49 | 58.49 | 58.49 | 62.25 | 58.49 | -0.61% |
| Oct 28, 2025 | 58.85 | 58.85 | 58.85 | 62.63 | 58.85 | -0.33% |
| Oct 27, 2025 | 59.05 | 59.05 | 59.05 | 62.84 | 59.05 | 0.66% |
| Oct 24, 2025 | 58.66 | 58.66 | 58.66 | 62.43 | 58.66 | 0.45% |
| Oct 23, 2025 | 58.40 | 58.40 | 58.40 | 62.15 | 58.40 | 0.40% |
| Oct 22, 2025 | 58.17 | 58.17 | 58.17 | 61.90 | 58.16 | -0.26% |
| Oct 21, 2025 | 58.32 | 58.32 | 58.32 | 62.06 | 58.31 | 0.08% |
| Oct 20, 2025 | 58.27 | 58.27 | 58.27 | 62.01 | 58.27 | 0.81% |
| Oct 17, 2025 | 57.80 | 57.80 | 57.80 | 61.51 | 57.80 | 0.28% |
| Oct 16, 2025 | 57.64 | 57.64 | 57.64 | 61.34 | 57.64 | -0.66% |
| Oct 15, 2025 | 58.02 | 58.02 | 58.02 | 61.75 | 58.02 | 0.23% |
| Oct 14, 2025 | 57.89 | 57.89 | 57.89 | 61.61 | 57.89 | 0.31% |
| Oct 13, 2025 | 57.71 | 57.71 | 57.71 | 61.42 | 57.71 | 1.27% |
| Oct 10, 2025 | 56.99 | 56.99 | 56.99 | 60.65 | 56.99 | -1.99% |
| Oct 9, 2025 | 58.15 | 58.15 | 58.15 | 61.88 | 58.15 | -0.53% |