American Funds American Mutual R3 (RMFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 02 July 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 01 July 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 28 June 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 27 June 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 26 June 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 25 June 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 24 June 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 21 June 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 20 June 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 18 June 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 17 June 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 14 June 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 13 June 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 12 June 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 12 June 2024 | 0.178 Dividend | |||||
| 11 June 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.50 | - |
| 10 June 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.53 | - |
| 07 June 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.41 | - |
| 06 June 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.43 | - |
| 05 June 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.46 | - |
| 04 June 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.13 | - |
| 03 June 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.05 | - |
| 31 May 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.29 | - |
| 30 May 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.64 | - |
| 29 May 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.55 | - |
| 28 May 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.13 | - |
| 24 May 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.47 | - |
| 23 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.22 | - |
| 22 May 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.79 | - |
| 21 May 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.91 | - |
| 20 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
| 17 May 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.95 | - |
| 16 May 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.90 | - |
| 15 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.97 | - |
| 14 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.50 | - |
| 13 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.30 | - |
| 10 May 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.38 | - |
| 09 May 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.23 | - |
| 08 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.86 | - |
| 07 May 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.80 | - |
| 06 May 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.56 | - |
| 03 May 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.26 | - |
| 02 May 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.74 | - |
| 01 May 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.57 | - |
| 30 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.74 | - |
| 29 Apr 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.35 | - |
| 26 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.16 | - |
| 25 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.22 | - |
| 24 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.29 | - |
| 23 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.30 | - |
| 22 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.77 | - |
| 19 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.39 | - |
| 18 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.25 | - |
| 17 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.31 | - |
| 16 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.40 | - |
| 15 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.50 | - |
| 12 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.87 | - |
| 11 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.54 | - |
| 10 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.50 | - |
| 09 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.11 | - |
| 08 Apr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.01 | - |
| 05 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.97 | - |
| 04 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.53 | - |
| 03 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.95 | - |
| 02 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.07 | - |
| 01 Apr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.40 | - |
| 28 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.67 | - |
| 27 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.54 | - |
| 26 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.84 | - |
| 25 Mar 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.91 | - |
| 22 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.09 | - |
| 21 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.29 | - |
| 20 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.12 | - |
| 19 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.86 | - |
| 18 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.57 | - |
| 15 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.46 | - |
| 14 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.66 | - |
| 13 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.84 | - |
| 13 Mar 2024 | 0.174 Dividend | |||||
| 12 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.85 | - |
| 11 Mar 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.66 | - |
| 08 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.53 | - |
| 07 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.62 | - |
| 06 Mar 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.27 | - |
| 05 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.04 | - |
| 04 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.34 | - |
| 01 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.23 | - |
| 29 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.02 | - |
| 28 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.93 | - |
| 27 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.93 | - |
| 26 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 51.83 | - |
| 23 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.03 | - |
| 22 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.93 | - |
| 21 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.49 | - |
| 20 Feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.28 | - |
| 16 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.29 | - |
| 15 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.36 | - |
| 14 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.88 | - |
| 13 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.