American Funds American Mutual Fund® Class R-6 (RMFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.84
+1.21 (2.18%)
May 12, 2025, 8:02 PM EDT
RMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | - | - |
| May 9, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.22% |
| May 8, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.20% |
| May 7, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.31% |
| May 6, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.70% |
| May 5, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.43% |
| May 2, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.48% |
| May 1, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.31% |
| Apr 30, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.40% |
| Apr 29, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.46% |
| Apr 28, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.37% |
| Apr 25, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.17% |
| Apr 24, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 1.36% |
| Apr 23, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.06% |
| Apr 22, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 1.55% |
| Apr 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.77% |
| Apr 17, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| Apr 16, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -1.28% |
| Apr 15, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.35% |
| Apr 14, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.97% |
| Apr 11, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.46% |
| Apr 10, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -2.55% |
| Apr 9, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 6.64% |
| Apr 8, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.99% |
| Apr 7, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.37% |
| Apr 4, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -4.99% |
| Apr 3, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -3.23% |
| Apr 2, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 0.34% |
| Apr 1, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.14% |
| Mar 31, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.82% |
| Mar 28, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -1.10% |
| Mar 27, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.14% |
| Mar 26, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.25% |
| Mar 25, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.14% |
| Mar 24, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 1.09% |
| Mar 21, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.23% |
| Mar 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.27% |
| Mar 19, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.64% |
| Mar 18, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.48% |
| Mar 17, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.00% |
| Mar 14, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 1.36% |
| Mar 13, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.85% |
| Mar 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.68% |
| Mar 11, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.62 | -1.03% |
| Mar 10, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.19 | -1.45% |
| Mar 7, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.02 | 0.72% |
| Mar 6, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.61 | -1.10% |
| Mar 5, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.24 | 1.04% |
| Mar 4, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.65 | -1.54% |
| Mar 3, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.54 | -0.58% |