American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.37
-0.61 (-0.98%)
Mar 6, 2026, 8:07 AM EST
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.98% |
| Mar 4, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.29% |
| Mar 3, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.17% |
| Mar 2, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.16% |
| Feb 27, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.30% |
| Feb 26, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.18% |
| Feb 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.43% |
| Feb 24, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.26% |
| Feb 23, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.48% |
| Feb 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.48% |
| Feb 19, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.19% |
| Feb 18, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.10% |
| Feb 17, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.02% |
| Feb 13, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.39% |
| Feb 12, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.72% |
| Feb 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.45% |
| Feb 10, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Feb 9, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.36% |
| Feb 6, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 1.76% |
| Feb 5, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.70% |
| Feb 4, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.59% |
| Feb 3, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -0.16% |
| Feb 2, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.33% |
| Jan 30, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.05% |
| Jan 29, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.20% |
| Jan 28, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.49% |
| Jan 27, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.49% |
| Jan 26, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.53% |
| Jan 23, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.18% |
| Jan 22, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.08% |
| Jan 21, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.92% |
| Jan 20, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.96% |
| Jan 16, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.23% |
| Jan 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.38% |
| Jan 14, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.03% |
| Jan 13, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.18% |
| Jan 12, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.26% |
| Jan 9, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.86% |
| Jan 8, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.27% |
| Jan 7, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.81% |
| Jan 6, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.67% |
| Jan 5, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.33% |
| Jan 2, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.67% |
| Dec 31, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -0.70% |
| Dec 30, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.05% |
| Dec 29, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.15% |
| Dec 26, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.02% |
| Dec 24, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.38% |
| Dec 23, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.27% |
| Dec 22, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.69% |
| Dec 19, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.44% |
| Dec 18, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 0.44% |
| Dec 17, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.63% |
| Dec 16, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -6.68% |
| Dec 15, 2025 | 59.44 | 59.44 | 59.44 | 63.32 | 59.44 | 0.11% |
| Dec 12, 2025 | 59.38 | 59.38 | 59.38 | 63.25 | 59.38 | -0.77% |
| Dec 11, 2025 | 59.84 | 59.84 | 59.84 | 63.74 | 59.84 | 0.49% |
| Dec 10, 2025 | 59.55 | 59.55 | 59.55 | 63.43 | 59.55 | 0.83% |
| Dec 9, 2025 | 59.06 | 59.06 | 59.06 | 62.91 | 59.06 | -0.25% |
| Dec 8, 2025 | 59.21 | 59.21 | 59.21 | 63.07 | 59.21 | -0.27% |
| Dec 5, 2025 | 59.37 | 59.37 | 59.37 | 63.24 | 59.37 | -0.06% |
| Dec 4, 2025 | 59.41 | 59.41 | 59.41 | 63.28 | 59.40 | 0.05% |
| Dec 3, 2025 | 59.38 | 59.38 | 59.38 | 63.25 | 59.38 | 0.49% |
| Dec 2, 2025 | 59.09 | 59.09 | 59.09 | 62.94 | 59.09 | -0.05% |
| Dec 1, 2025 | 59.11 | 59.11 | 59.11 | 62.97 | 59.11 | -1.24% |
| Nov 28, 2025 | 59.86 | 59.86 | 59.86 | 63.76 | 59.86 | 0.55% |
| Nov 26, 2025 | 59.53 | 59.53 | 59.53 | 63.41 | 59.53 | 0.79% |
| Nov 25, 2025 | 59.06 | 59.06 | 59.06 | 62.91 | 59.06 | 1.22% |
| Nov 24, 2025 | 58.34 | 58.34 | 58.34 | 62.15 | 58.34 | 0.86% |
| Nov 21, 2025 | 57.85 | 57.85 | 57.85 | 61.62 | 57.85 | 0.82% |
| Nov 20, 2025 | 57.38 | 57.38 | 57.38 | 61.12 | 57.38 | -1.02% |
| Nov 19, 2025 | 57.97 | 57.97 | 57.97 | 61.75 | 57.97 | 0.15% |
| Nov 18, 2025 | 57.88 | 57.88 | 57.88 | 61.66 | 57.88 | -0.34% |
| Nov 17, 2025 | 58.08 | 58.08 | 58.08 | 61.87 | 58.08 | -0.66% |
| Nov 14, 2025 | 58.47 | 58.47 | 58.47 | 62.28 | 58.47 | -0.03% |
| Nov 13, 2025 | 58.49 | 58.49 | 58.49 | 62.30 | 58.48 | -1.13% |
| Nov 12, 2025 | 59.15 | 59.15 | 59.15 | 63.01 | 59.15 | 0.22% |
| Nov 11, 2025 | 59.02 | 59.02 | 59.02 | 62.87 | 59.02 | 0.66% |
| Nov 10, 2025 | 58.64 | 58.64 | 58.64 | 62.46 | 58.64 | 0.77% |
| Nov 7, 2025 | 58.18 | 58.18 | 58.18 | 61.98 | 58.18 | 0.58% |
| Nov 6, 2025 | 57.85 | 57.85 | 57.85 | 61.62 | 57.85 | -0.45% |
| Nov 5, 2025 | 58.11 | 58.11 | 58.11 | 61.90 | 58.11 | 0.41% |
| Nov 4, 2025 | 57.88 | 57.88 | 57.88 | 61.65 | 57.87 | -0.39% |
| Nov 3, 2025 | 58.10 | 58.10 | 58.10 | 61.89 | 58.10 | -0.43% |
| Oct 31, 2025 | 58.35 | 58.35 | 58.35 | 62.16 | 58.35 | -0.38% |
| Oct 30, 2025 | 58.58 | 58.58 | 58.58 | 62.40 | 58.58 | -0.91% |
| Oct 29, 2025 | 59.11 | 59.11 | 59.11 | 62.97 | 59.11 | -0.62% |
| Oct 28, 2025 | 59.48 | 59.48 | 59.48 | 63.36 | 59.48 | -0.33% |
| Oct 27, 2025 | 59.68 | 59.68 | 59.68 | 63.57 | 59.68 | 0.67% |
| Oct 24, 2025 | 59.28 | 59.28 | 59.28 | 63.15 | 59.28 | 0.45% |
| Oct 23, 2025 | 59.02 | 59.02 | 59.02 | 62.87 | 59.02 | 0.42% |
| Oct 22, 2025 | 58.78 | 58.78 | 58.78 | 62.61 | 58.78 | -0.27% |
| Oct 21, 2025 | 58.94 | 58.94 | 58.94 | 62.78 | 58.94 | 0.10% |
| Oct 20, 2025 | 58.88 | 58.88 | 58.88 | 62.72 | 58.88 | 0.82% |
| Oct 17, 2025 | 58.40 | 58.40 | 58.40 | 62.21 | 58.40 | 0.27% |
| Oct 16, 2025 | 58.24 | 58.24 | 58.24 | 62.04 | 58.24 | -0.66% |
| Oct 15, 2025 | 58.63 | 58.63 | 58.63 | 62.45 | 58.63 | 0.22% |
| Oct 14, 2025 | 58.49 | 58.49 | 58.49 | 62.31 | 58.49 | 0.31% |
| Oct 13, 2025 | 58.32 | 58.32 | 58.32 | 62.12 | 58.32 | 1.29% |
| Oct 10, 2025 | 57.57 | 57.57 | 57.57 | 61.33 | 57.57 | -2.00% |