American Funds American Mutual R3 (RMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.48
-0.04 (-0.06%)
At close: Dec 5, 2025
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.06% |
| Dec 4, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.05% |
| Dec 3, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.50% |
| Dec 2, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.05% |
| Dec 1, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -1.25% |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.56% |
| Nov 26, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.79% |
| Nov 25, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.22% |
| Nov 24, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.85% |
| Nov 21, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.83% |
| Nov 20, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -1.03% |
| Nov 19, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.15% |
| Nov 18, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.34% |
| Nov 17, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.67% |
| Nov 14, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.03% |
| Nov 13, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -1.12% |
| Nov 12, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.21% |
| Nov 11, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.66% |
| Nov 10, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.77% |
| Nov 7, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.57% |
| Nov 6, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.44% |
| Nov 5, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.39% |
| Nov 4, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.38% |
| Nov 3, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -0.44% |
| Oct 31, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.39% |
| Oct 30, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.92% |
| Oct 29, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.61% |
| Oct 28, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -0.33% |
| Oct 27, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.66% |
| Oct 24, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.45% |
| Oct 23, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.40% |
| Oct 22, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.26% |
| Oct 21, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.08% |
| Oct 20, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.81% |
| Oct 17, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.28% |
| Oct 16, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.66% |
| Oct 15, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.23% |
| Oct 14, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.31% |
| Oct 13, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1.27% |
| Oct 10, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.99% |
| Oct 9, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.53% |
| Oct 8, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.18% |
| Oct 7, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% |
| Oct 6, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.18% |
| Oct 3, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.39% |
| Oct 2, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.11% |
| Oct 1, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.44% |
| Sep 30, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.54% |
| Sep 29, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.08% |
| Sep 26, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.62% |
| Sep 25, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.78% |
| Sep 24, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.18% |
| Sep 23, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.05% |
| Sep 22, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.15% |
| Sep 19, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.26% |
| Sep 18, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.16% |
| Sep 17, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.16% |
| Sep 16, 2025 | 61.03 | 61.03 | 61.03 | 61.20 | 61.03 | -0.08% |
| Sep 15, 2025 | 61.08 | 61.08 | 61.08 | 61.25 | 61.08 | 0.11% |
| Sep 12, 2025 | 61.01 | 61.01 | 61.01 | 61.18 | 61.01 | -0.33% |
| Sep 11, 2025 | 61.21 | 61.21 | 61.21 | 61.38 | 61.21 | 0.79% |
| Sep 10, 2025 | 60.73 | 60.73 | 60.73 | 60.90 | 60.73 | 0.91% |
| Sep 9, 2025 | 60.18 | 60.18 | 60.18 | 60.35 | 60.18 | -0.05% |
| Sep 8, 2025 | 60.21 | 60.21 | 60.21 | 60.38 | 60.21 | -0.12% |
| Sep 5, 2025 | 60.28 | 60.28 | 60.28 | 60.45 | 60.28 | 0.12% |
| Sep 4, 2025 | 60.21 | 60.21 | 60.21 | 60.38 | 60.21 | 0.45% |
| Sep 3, 2025 | 59.94 | 59.94 | 59.94 | 60.11 | 59.94 | -0.17% |
| Sep 2, 2025 | 60.04 | 60.04 | 60.04 | 60.21 | 60.04 | -0.38% |
| Aug 29, 2025 | 60.27 | 60.27 | 60.27 | 60.44 | 60.27 | -0.21% |
| Aug 28, 2025 | 60.40 | 60.40 | 60.40 | 60.57 | 60.40 | 0.17% |
| Aug 27, 2025 | 60.30 | 60.30 | 60.30 | 60.47 | 60.30 | 0.20% |
| Aug 26, 2025 | 60.18 | 60.18 | 60.18 | 60.35 | 60.18 | 0.42% |
| Aug 25, 2025 | 59.93 | 59.93 | 59.93 | 60.10 | 59.93 | -0.69% |
| Aug 22, 2025 | 60.35 | 60.35 | 60.35 | 60.52 | 60.35 | 0.95% |
| Aug 21, 2025 | 59.79 | 59.79 | 59.79 | 59.95 | 59.78 | -0.22% |
| Aug 20, 2025 | 59.91 | 59.91 | 59.91 | 60.08 | 59.91 | 0.18% |
| Aug 19, 2025 | 59.80 | 59.80 | 59.80 | 59.97 | 59.80 | -0.08% |
| Aug 18, 2025 | 59.85 | 59.85 | 59.85 | 60.02 | 59.85 | -0.08% |
| Aug 15, 2025 | 59.90 | 59.90 | 59.90 | 60.07 | 59.90 | -0.25% |
| Aug 14, 2025 | 60.05 | 60.05 | 60.05 | 60.22 | 60.05 | -0.03% |
| Aug 13, 2025 | 60.07 | 60.07 | 60.07 | 60.24 | 60.07 | 0.30% |
| Aug 12, 2025 | 59.89 | 59.89 | 59.89 | 60.06 | 59.89 | 0.99% |
| Aug 11, 2025 | 59.31 | 59.31 | 59.31 | 59.47 | 59.31 | -0.25% |
| Aug 8, 2025 | 59.46 | 59.46 | 59.46 | 59.62 | 59.46 | 0.45% |
| Aug 7, 2025 | 59.19 | 59.19 | 59.19 | 59.35 | 59.19 | -0.08% |
| Aug 6, 2025 | 59.24 | 59.24 | 59.24 | 59.40 | 59.24 | 0.02% |
| Aug 5, 2025 | 59.23 | 59.23 | 59.23 | 59.39 | 59.23 | -0.52% |
| Aug 4, 2025 | 59.54 | 59.54 | 59.54 | 59.70 | 59.54 | 1.26% |
| Aug 1, 2025 | 58.80 | 58.80 | 58.80 | 58.96 | 58.80 | -0.84% |
| Jul 31, 2025 | 59.30 | 59.30 | 59.30 | 59.46 | 59.30 | -0.75% |
| Jul 30, 2025 | 59.75 | 59.75 | 59.75 | 59.91 | 59.74 | -0.28% |
| Jul 29, 2025 | 59.91 | 59.91 | 59.91 | 60.08 | 59.91 | -0.05% |
| Jul 28, 2025 | 59.94 | 59.94 | 59.94 | 60.11 | 59.94 | -0.50% |
| Jul 25, 2025 | 60.24 | 60.24 | 60.24 | 60.41 | 60.24 | 0.45% |
| Jul 24, 2025 | 59.97 | 59.97 | 59.97 | 60.14 | 59.97 | 0.02% |
| Jul 23, 2025 | 59.96 | 59.96 | 59.96 | 60.13 | 59.96 | 0.77% |
| Jul 22, 2025 | 59.51 | 59.51 | 59.51 | 59.67 | 59.51 | 0.39% |
| Jul 21, 2025 | 59.28 | 59.28 | 59.28 | 59.44 | 59.28 | 0.05% |
| Jul 18, 2025 | 59.25 | 59.25 | 59.25 | 59.41 | 59.25 | -0.07% |
| Jul 17, 2025 | 59.29 | 59.29 | 59.29 | 59.45 | 59.29 | 0.27% |