American Funds American Mutual R6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.24
-0.04 (-0.06%)
At close: Dec 5, 2025
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.06% |
| Dec 4, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.05% |
| Dec 3, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.49% |
| Dec 2, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.05% |
| Dec 1, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -1.24% |
| Nov 28, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.55% |
| Nov 26, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.79% |
| Nov 25, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 1.22% |
| Nov 24, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.86% |
| Nov 21, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.82% |
| Nov 20, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -1.02% |
| Nov 19, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.15% |
| Nov 18, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.34% |
| Nov 17, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.66% |
| Nov 14, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.03% |
| Nov 13, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.13% |
| Nov 12, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.22% |
| Nov 11, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.66% |
| Nov 10, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.77% |
| Nov 7, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.58% |
| Nov 6, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.45% |
| Nov 5, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.41% |
| Nov 4, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.39% |
| Nov 3, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.43% |
| Oct 31, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.38% |
| Oct 30, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.91% |
| Oct 29, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.62% |
| Oct 28, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.33% |
| Oct 27, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.67% |
| Oct 24, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.45% |
| Oct 23, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.42% |
| Oct 22, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.27% |
| Oct 21, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.10% |
| Oct 20, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.82% |
| Oct 17, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.27% |
| Oct 16, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.66% |
| Oct 15, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.22% |
| Oct 14, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.31% |
| Oct 13, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 1.29% |
| Oct 10, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -2.00% |
| Oct 9, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.52% |
| Oct 8, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.19% |
| Oct 7, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.16% |
| Oct 6, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.16% |
| Oct 3, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.40% |
| Oct 2, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.11% |
| Oct 1, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 0.45% |
| Sep 30, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.53% |
| Sep 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.10% |
| Sep 26, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.62% |
| Sep 25, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.79% |
| Sep 24, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.16% |
| Sep 23, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.05% |
| Sep 22, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.13% |
| Sep 19, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.27% |
| Sep 18, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.18% |
| Sep 17, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.34% |
| Sep 16, 2025 | 61.70 | 61.70 | 61.70 | 61.97 | 61.70 | -0.06% |
| Sep 15, 2025 | 61.74 | 61.74 | 61.74 | 62.01 | 61.74 | 0.11% |
| Sep 12, 2025 | 61.67 | 61.67 | 61.67 | 61.94 | 61.67 | -0.32% |
| Sep 11, 2025 | 61.87 | 61.87 | 61.87 | 62.14 | 61.87 | 0.78% |
| Sep 10, 2025 | 61.39 | 61.39 | 61.39 | 61.66 | 61.39 | 0.93% |
| Sep 9, 2025 | 60.83 | 60.83 | 60.83 | 61.09 | 60.83 | -0.05% |
| Sep 8, 2025 | 60.86 | 60.86 | 60.86 | 61.12 | 60.86 | -0.11% |
| Sep 5, 2025 | 60.93 | 60.93 | 60.93 | 61.19 | 60.93 | 0.11% |
| Sep 4, 2025 | 60.86 | 60.86 | 60.86 | 61.12 | 60.86 | 0.46% |
| Sep 3, 2025 | 60.58 | 60.58 | 60.58 | 60.84 | 60.58 | -0.18% |
| Sep 2, 2025 | 60.69 | 60.69 | 60.69 | 60.95 | 60.69 | -0.38% |
| Aug 29, 2025 | 60.92 | 60.92 | 60.92 | 61.18 | 60.92 | -0.20% |
| Aug 28, 2025 | 61.04 | 61.04 | 61.04 | 61.30 | 61.04 | 0.16% |
| Aug 27, 2025 | 60.94 | 60.94 | 60.94 | 61.20 | 60.94 | 0.20% |
| Aug 26, 2025 | 60.82 | 60.82 | 60.82 | 61.08 | 60.82 | 0.43% |
| Aug 25, 2025 | 60.56 | 60.56 | 60.56 | 60.82 | 60.56 | -0.69% |
| Aug 22, 2025 | 60.98 | 60.98 | 60.98 | 61.24 | 60.98 | 0.94% |
| Aug 21, 2025 | 60.41 | 60.41 | 60.41 | 60.67 | 60.41 | -0.20% |
| Aug 20, 2025 | 60.53 | 60.53 | 60.53 | 60.79 | 60.53 | 0.18% |
| Aug 19, 2025 | 60.42 | 60.42 | 60.42 | 60.68 | 60.42 | -0.10% |
| Aug 18, 2025 | 60.48 | 60.48 | 60.48 | 60.74 | 60.48 | -0.07% |
| Aug 15, 2025 | 60.52 | 60.52 | 60.52 | 60.78 | 60.52 | -0.25% |
| Aug 14, 2025 | 60.67 | 60.67 | 60.67 | 60.93 | 60.67 | -0.03% |
| Aug 13, 2025 | 60.69 | 60.69 | 60.69 | 60.95 | 60.69 | 0.30% |
| Aug 12, 2025 | 60.51 | 60.51 | 60.51 | 60.77 | 60.51 | 1.00% |
| Aug 11, 2025 | 59.91 | 59.91 | 59.91 | 60.17 | 59.91 | -0.25% |
| Aug 8, 2025 | 60.06 | 60.06 | 60.06 | 60.32 | 60.06 | 0.45% |
| Aug 7, 2025 | 59.79 | 59.79 | 59.79 | 60.05 | 59.79 | -0.07% |
| Aug 6, 2025 | 59.83 | 59.83 | 59.83 | 60.09 | 59.83 | - |
| Aug 5, 2025 | 59.83 | 59.83 | 59.83 | 60.09 | 59.83 | -0.51% |
| Aug 4, 2025 | 60.14 | 60.14 | 60.14 | 60.40 | 60.14 | 1.27% |
| Aug 1, 2025 | 59.38 | 59.38 | 59.38 | 59.64 | 59.38 | -0.85% |
| Jul 31, 2025 | 59.89 | 59.89 | 59.89 | 60.15 | 59.89 | -0.74% |
| Jul 30, 2025 | 60.34 | 60.34 | 60.34 | 60.60 | 60.34 | -0.30% |
| Jul 29, 2025 | 60.52 | 60.52 | 60.52 | 60.78 | 60.52 | -0.05% |
| Jul 28, 2025 | 60.55 | 60.55 | 60.55 | 60.81 | 60.55 | -0.49% |
| Jul 25, 2025 | 60.85 | 60.85 | 60.85 | 61.11 | 60.85 | 0.46% |
| Jul 24, 2025 | 60.57 | 60.57 | 60.57 | 60.83 | 60.57 | 0.02% |
| Jul 23, 2025 | 60.56 | 60.56 | 60.56 | 60.82 | 60.56 | 0.78% |
| Jul 22, 2025 | 60.09 | 60.09 | 60.09 | 60.35 | 60.09 | 0.38% |
| Jul 21, 2025 | 59.86 | 59.86 | 59.86 | 60.12 | 59.86 | 0.05% |
| Jul 18, 2025 | 59.83 | 59.83 | 59.83 | 60.09 | 59.83 | -0.07% |
| Jul 17, 2025 | 59.87 | 59.87 | 59.87 | 60.13 | 59.87 | 0.28% |