American Funds Invmt Co of Amer R5 (RICFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 17 June 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 14 June 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 13 June 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 12 June 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 11 June 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 10 June 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 07 June 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 06 June 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 05 June 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 04 June 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 03 June 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 31 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 30 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 29 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 28 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 24 May 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 23 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 22 May 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 21 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 20 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 17 May 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 16 May 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 15 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 14 May 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 13 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 10 May 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 09 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 08 May 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 07 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 06 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 03 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 02 May 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 01 May 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 30 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 29 Apr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 26 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 25 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 24 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 23 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 22 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 19 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 18 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 17 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 16 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 15 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 12 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 11 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 10 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 09 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 08 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 05 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 04 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 03 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 02 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 01 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 28 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 27 Mar 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 26 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 25 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 22 Mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 21 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 20 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 19 Mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 18 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 15 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 14 Mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 13 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 13 Mar 2024 | 0.189 Dividend | |||||
| 12 Mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.40 | - |
| 11 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 08 Mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.08 | - |
| 07 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.42 | - |
| 06 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.73 | - |
| 05 Mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.48 | - |
| 04 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
| 01 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
| 29 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.59 | - |
| 28 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
| 27 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
| 26 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.26 | - |
| 23 Feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.40 | - |
| 22 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.33 | - |
| 21 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| 20 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
| 16 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | - |
| 15 Feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.76 | - |
| 14 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | - |
| 13 Feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.81 | - |
| 12 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.52 | - |
| 09 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.55 | - |
| 08 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| 07 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
| 06 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.90 | - |
| 05 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.76 | - |
| 02 Feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.03 | - |
| 01 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.46 | - |
| 31 Jan 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | - |
| 30 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.58 | - |
| 29 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
| *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.