American Funds American Mutual Fund® Class R-3 (RMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.21
-0.22 (-0.36%)
At close: Apr 27, 2026
RMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.36% |
| Apr 24, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.25% |
| Apr 23, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.50% |
| Apr 22, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.47% |
| Apr 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.91% |
| Apr 20, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.30% |
| Apr 17, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.85% |
| Apr 16, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.15% |
| Apr 15, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.15% |
| Apr 14, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.27% |
| Apr 13, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.67% |
| Apr 10, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.42% |
| Apr 9, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.47% |
| Apr 8, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 2.33% |
| Apr 7, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.14% |
| Apr 6, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.41% |
| Apr 2, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.03% |
| Apr 1, 2026 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.19% |
| Mar 31, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 1.87% |
| Mar 30, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.11% |
| Mar 27, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -1.04% |
| Mar 26, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -1.19% |
| Mar 25, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.45% |
| Mar 24, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Mar 23, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.87% |
| Mar 20, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -1.38% |
| Mar 19, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.07% |
| Mar 18, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -1.89% |
| Mar 17, 2026 | 59.31 | 59.31 | 59.31 | 59.31 | 59.14 | -0.20% |
| Mar 16, 2026 | 59.43 | 59.43 | 59.43 | 59.43 | 59.26 | 0.80% |
| Mar 13, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.79 | -0.25% |
| Mar 12, 2026 | 59.11 | 59.11 | 59.11 | 59.11 | 58.94 | -1.17% |
| Mar 11, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.64 | -0.43% |
| Mar 10, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.90 | -0.28% |
| Mar 9, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.07 | 0.42% |
| Mar 6, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.82 | -0.97% |
| Mar 5, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.40 | -1.00% |
| Mar 4, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.01 | 0.28% |
| Mar 3, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.84 | -1.15% |
| Mar 2, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.55 | -0.18% |
| Feb 27, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.66 | 0.31% |
| Feb 26, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.47 | -0.18% |
| Feb 25, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.58 | 0.44% |
| Feb 24, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.31 | 0.24% |
| Feb 23, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.16 | -0.49% |
| Feb 20, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.46 | 0.47% |
| Feb 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.17 | -0.18% |
| Feb 18, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.28 | 0.10% |
| Feb 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.22 | 0.02% |
| Feb 13, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.21 | 0.38% |
| Feb 12, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 60.98 | -0.73% |
| Feb 11, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.43 | 0.46% |
| Feb 10, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.15 | - |
| Feb 9, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.15 | 0.34% |
| Feb 6, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.94 | 1.75% |
| Feb 5, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.90 | -0.68% |
| Feb 4, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.30 | 0.57% |
| Feb 3, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.97 | -0.15% |
| Feb 2, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.06 | 0.32% |
| Jan 30, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 59.87 | 0.05% |
| Jan 29, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 59.84 | -0.20% |
| Jan 28, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.96 | -0.50% |
| Jan 27, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.25 | 0.50% |
| Jan 26, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.96 | 0.52% |
| Jan 23, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.65 | 0.18% |
| Jan 22, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.54 | -0.08% |
| Jan 21, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.59 | 0.91% |
| Jan 20, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.05 | -1.97% |
| Jan 16, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.23 | 0.23% |
| Jan 15, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.10 | 0.37% |
| Jan 14, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.88 | 0.05% |
| Jan 13, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.85 | -0.20% |
| Jan 12, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.97 | 0.25% |
| Jan 9, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.82 | 0.87% |
| Jan 8, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | 59.30 | 0.27% |
| Jan 7, 2026 | 59.31 | 59.31 | 59.31 | 59.31 | 59.14 | -0.80% |
| Jan 6, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.62 | 0.64% |
| Jan 5, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.24 | 0.34% |
| Jan 2, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.04 | 0.66% |
| Dec 31, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.65 | -0.69% |
| Dec 30, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.06 | -0.05% |
| Dec 29, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.09 | -0.17% |
| Dec 26, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.19 | 0.02% |
| Dec 24, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.18 | 0.39% |
| Dec 23, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.95 | 0.27% |
| Dec 22, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.79 | 0.68% |
| Dec 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.39 | 0.43% |
| Dec 18, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.14 | 0.45% |
| Dec 17, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.88 | -0.63% |
| Dec 16, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.25 | -6.59% |
| Dec 15, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 58.57 | 0.10% |
| Dec 12, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 58.52 | -0.76% |
| Dec 11, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 58.97 | 0.49% |
| Dec 10, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 58.68 | 0.82% |
| Dec 9, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 58.20 | -0.26% |
| Dec 8, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 58.35 | -0.29% |
| Dec 5, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 58.52 | -0.06% |
| Dec 4, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 58.56 | 0.05% |
| Dec 3, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 58.53 | 0.50% |
| Dec 2, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 58.24 | -0.05% |