American Funds American Mutual Fund Class R-6 - RMFGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
March 11, 2025	55.88	55.88	55.88	55.88	55.88
March 10, 2025	56.46	56.46	56.46	56.46	56.46
March 07, 2025	57.29	57.29	57.29	57.29	57.29
March 06, 2025	56.88	56.88	56.88	56.88	56.88
March 05, 2025	57.51	57.51	57.51	57.51	57.51
March 04, 2025	56.92	56.92	56.92	56.92	56.92
March 03, 2025	57.81	57.81	57.81	57.81	57.81
February 28, 2025	58.15	58.15	58.15	58.15	58.15
February 27, 2025	57.44	57.44	57.44	57.44	57.44
February 26, 2025	57.74	57.74	57.74	57.74	57.74
February 25, 2025	57.87	57.87	57.87	57.87	57.87
February 24, 2025	57.84	57.84	57.84	57.84	57.84
February 21, 2025	57.91	57.91	57.91	57.91	57.91
February 20, 2025	58.53	58.53	58.53	58.53	58.53
February 19, 2025	58.59	58.59	58.59	58.59	58.59
February 18, 2025	58.36	58.36	58.36	58.36	58.36
February 14, 2025	58.12	58.12	58.12	58.12	58.12
February 13, 2025	58.35	58.35	58.35	58.35	58.35
February 12, 2025	58.04	58.04	58.04	58.04	58.04
February 11, 2025	58.1	58.1	58.1	58.1	58.1
February 10, 2025	57.87	57.87	57.87	57.87	57.87
February 07, 2025	57.64	57.64	57.64	57.64	57.64
February 06, 2025	58.06	58.06	58.06	58.06	58.06
February 05, 2025	57.95	57.95	57.95	57.95	57.95
February 04, 2025	57.47	57.47	57.47	57.47	57.47
February 03, 2025	57.38	57.38	57.38	57.38	57.38
January 31, 2025	57.54	57.54	57.54	57.54	57.54
January 30, 2025	57.7	57.7	57.7	57.7	57.7
January 29, 2025	57.31	57.31	57.31	57.31	57.31
January 28, 2025	57.4	57.4	57.4	57.4	57.4
January 27, 2025	57.42	57.42	57.42	57.42	57.42
January 24, 2025	57.5	57.5	57.5	57.5	57.5
January 23, 2025	57.49	57.49	57.49	57.49	57.49
January 22, 2025	56.96	56.96	56.96	56.96	56.96
January 21, 2025	57.01	57.01	57.01	57.01	57.01
January 17, 2025	56.39	56.39	56.39	56.39	56.39
January 16, 2025	56.1	56.1	56.1	56.1	56.1
January 15, 2025	55.87	55.87	55.87	55.87	55.87
January 14, 2025	55.27	55.27	55.27	55.27	55.27
January 13, 2025	54.97	54.97	54.97	54.97	54.97
January 10, 2025	54.75	54.75	54.75	54.75	54.75
January 08, 2025	55.41	55.41	55.41	55.41	55.41
January 07, 2025	55.29	55.29	55.29	55.29	55.29
January 06, 2025	55.48	55.48	55.48	55.48	55.48
January 03, 2025	55.54	55.54	55.54	55.54	55.54
January 02, 2025	55.12	55.12	55.12	55.12	55.12
December 31, 2024	55.19	55.19	55.19	55.19	55.19
December 30, 2024	55.18	55.18	55.18	55.18	55.18
December 27, 2024	55.75	55.75	55.75	55.75	55.75
December 26, 2024	56.09	56.09	56.09	56.09	56.09
December 24, 2024	56.02	56.02	56.02	56.02	56.02
December 23, 2024	55.57	55.57	55.57	55.57	55.57
December 20, 2024	55.32	55.32	55.32	55.32	55.32
December 19, 2024	54.76	54.76	54.76	54.76	54.76
December 18, 2024	54.8	54.8	54.8	54.8	54.8
December 17, 2024	56.23	56.23	56.23	56.23	56.23
December 16, 2024	59.34	59.34	56.49	59.34	59.34
December 13, 2024	59.38	59.38	56.52	59.38	59.38
December 12, 2024	59.1	59.1	56.26	59.1	59.1
December 11, 2024	59.32	59.32	56.47	59.32	59.32

American Funds American Mutual Fund Class R-6 (RMFGX) NASDAQ