American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.95
-0.22 (-0.36%)
Apr 28, 2026, 8:07 AM EST
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | - | - |
| Apr 27, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.36% |
| Apr 24, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -0.24% |
| Apr 23, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.49% |
| Apr 22, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.48% |
| Apr 21, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.90% |
| Apr 20, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.29% |
| Apr 17, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.84% |
| Apr 16, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.15% |
| Apr 15, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.13% |
| Apr 14, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.26% |
| Apr 13, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.66% |
| Apr 10, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.41% |
| Apr 9, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.46% |
| Apr 8, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 2.34% |
| Apr 7, 2026 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.15% |
| Apr 6, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.41% |
| Apr 2, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.05% |
| Apr 1, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.19% |
| Mar 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.86% |
| Mar 30, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.10% |
| Mar 27, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -1.03% |
| Mar 26, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -1.19% |
| Mar 25, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.44% |
| Mar 24, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Mar 23, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.88% |
| Mar 20, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -1.36% |
| Mar 19, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.08% |
| Mar 18, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -2.03% |
| Mar 17, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 59.82 | -0.20% |
| Mar 16, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.94 | 0.80% |
| Mar 13, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.46 | -0.27% |
| Mar 12, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.62 | -1.16% |
| Mar 11, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.32 | -0.44% |
| Mar 10, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.59 | -0.26% |
| Mar 9, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.75 | 0.43% |
| Mar 6, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.49 | -0.99% |
| Mar 5, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.09 | -0.98% |
| Mar 4, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.70 | 0.29% |
| Mar 3, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.52 | -1.17% |
| Mar 2, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.25 | -0.16% |
| Feb 27, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.35 | 0.30% |
| Feb 26, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.16 | -0.18% |
| Feb 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.27 | 0.43% |
| Feb 24, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.00 | 0.26% |
| Feb 23, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.84 | -0.48% |
| Feb 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.14 | 0.48% |
| Feb 19, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.84 | -0.19% |
| Feb 18, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 61.96 | 0.10% |
| Feb 17, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.90 | 0.02% |
| Feb 13, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.89 | 0.39% |
| Feb 12, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.65 | -0.72% |
| Feb 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.10 | 0.45% |
| Feb 10, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.82 | - |
| Feb 9, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.82 | 0.36% |
| Feb 6, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.60 | 1.76% |
| Feb 5, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.54 | -0.70% |
| Feb 4, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 60.96 | 0.59% |
| Feb 3, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.61 | -0.16% |
| Feb 2, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.71 | 0.33% |
| Jan 30, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.51 | 0.05% |
| Jan 29, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | -0.20% |
| Jan 28, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.60 | -0.49% |
| Jan 27, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 60.89 | 0.49% |
| Jan 26, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.60 | 0.53% |
| Jan 23, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.28 | 0.18% |
| Jan 22, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.17 | -0.08% |
| Jan 21, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.22 | 0.92% |
| Jan 20, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.67 | -1.96% |
| Jan 16, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 60.86 | 0.23% |
| Jan 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.73 | 0.38% |
| Jan 14, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.50 | 0.03% |
| Jan 13, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | -0.18% |
| Jan 12, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.59 | 0.26% |
| Jan 9, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.43 | 0.86% |
| Jan 8, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 59.91 | 0.27% |
| Jan 7, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.75 | -0.81% |
| Jan 6, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.24 | 0.67% |
| Jan 5, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 59.84 | 0.33% |
| Jan 2, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.64 | 0.67% |
| Dec 31, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.24 | -0.70% |
| Dec 30, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.66 | -0.05% |
| Dec 29, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.69 | -0.15% |
| Dec 26, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 59.78 | 0.02% |
| Dec 24, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.77 | 0.38% |
| Dec 23, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.54 | 0.27% |
| Dec 22, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.38 | 0.69% |
| Dec 19, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 58.97 | 0.44% |
| Dec 18, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.71 | 0.44% |
| Dec 17, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.46 | -0.63% |
| Dec 16, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.82 | -6.68% |
| Dec 15, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 59.15 | 0.11% |
| Dec 12, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 59.09 | -0.77% |
| Dec 11, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 59.55 | 0.49% |
| Dec 10, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 59.26 | 0.83% |
| Dec 9, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 58.77 | -0.25% |
| Dec 8, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 58.92 | -0.27% |
| Dec 5, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 59.08 | -0.06% |
| Dec 4, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 59.12 | 0.05% |
| Dec 3, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 59.09 | 0.49% |