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% |