Australia markets closed

American Funds Invmt Co of Amer R5 (RICFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
56.73-0.02 (-0.04%)
At close: 08:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202456.7356.7356.7356.7356.73-
13 June 202456.7556.7556.7556.7556.75-
12 June 202456.6556.6556.6556.6556.65-
11 June 202456.6456.6456.6456.6456.64-
10 June 202456.6556.6556.6556.6556.65-
07 June 202456.3756.3756.3756.3756.37-
06 June 202456.4456.4456.4456.4456.44-
05 June 202456.4156.4156.4156.4156.41-
04 June 202455.6955.6955.6955.6955.69-
03 June 202455.6355.6355.6355.6355.63-
31 May 202455.6655.6655.6655.6655.66-
30 May 202455.3055.3055.3055.3055.30-
29 May 202455.6855.6855.6855.6855.68-
28 May 202456.2256.2256.2256.2256.22-
24 May 202456.3256.3256.3256.3256.32-
23 May 202455.9455.9455.9455.9455.94-
22 May 202456.4456.4456.4456.4456.44-
21 May 202456.6156.6156.6156.6156.61-
20 May 202456.5356.5356.5356.5356.53-
17 May 202456.4256.4256.4256.4256.42-
16 May 202456.3656.3656.3656.3656.36-
15 May 202456.5656.5656.5656.5656.56-
14 May 202455.8655.8655.8655.8655.86-
13 May 202455.5755.5755.5755.5755.57-
10 May 202455.6955.6955.6955.6955.69-
09 May 202455.5855.5855.5855.5855.58-
08 May 202455.3655.3655.3655.3655.36-
07 May 202455.3055.3055.3055.3055.30-
06 May 202455.1455.1455.1455.1455.14-
03 May 202454.4854.4854.4854.4854.48-
02 May 202453.9153.9153.9153.9153.91-
01 May 202453.5153.5153.5153.5153.51-
30 Apr 202453.6253.6253.6253.6253.62-
29 Apr 202454.5954.5954.5954.5954.59-
26 Apr 202454.4754.4754.4754.4754.47-
25 Apr 202453.8553.8553.8553.8553.85-
24 Apr 202454.1054.1054.1054.1054.10-
23 Apr 202454.1954.1954.1954.1954.19-
22 Apr 202453.3053.3053.3053.3053.30-
19 Apr 202452.8852.8852.8852.8852.88-
18 Apr 202453.3253.3253.3253.3253.32-
17 Apr 202453.5153.5153.5153.5153.51-
16 Apr 202453.8053.8053.8053.8053.80-
15 Apr 202453.7653.7653.7653.7653.76-
12 Apr 202454.4254.4254.4254.4254.42-
11 Apr 202455.3055.3055.3055.3055.30-
10 Apr 202454.9054.9054.9054.9054.90-
09 Apr 202455.4055.4055.4055.4055.40-
08 Apr 202455.4455.4455.4455.4455.44-
05 Apr 202455.3855.3855.3855.3855.38-
04 Apr 202454.6554.6554.6554.6554.65-
03 Apr 202455.3255.3255.3255.3255.32-
02 Apr 202455.0955.0955.0955.0955.09-
01 Apr 202455.4755.4755.4755.4755.47-
28 Mar 202455.4855.4855.4855.4855.48-
27 Mar 202455.4955.4955.4955.4955.49-
26 Mar 202455.0155.0155.0155.0155.01-
25 Mar 202455.1355.1355.1355.1355.13-
22 Mar 202455.3455.3455.3455.3455.34-
21 Mar 202455.4655.4655.4655.4655.46-
20 Mar 202455.1055.1055.1055.1055.10-
19 Mar 202454.5454.5454.5454.5454.54-
18 Mar 202454.2254.2254.2254.2254.22-
15 Mar 202453.9053.9053.9053.9053.90-
14 Mar 202454.3154.3154.3154.3154.31-
13 Mar 202454.3754.3754.3754.3754.37-
13 Mar 20240.189 Dividend
12 Mar 202454.5954.5954.5954.5954.40-
11 Mar 202454.1454.1454.1454.1453.95-
08 Mar 202454.2754.2754.2754.2754.08-
07 Mar 202454.6154.6154.6154.6154.42-
06 Mar 202453.9253.9253.9253.9253.73-
05 Mar 202453.6753.6753.6753.6753.48-
04 Mar 202454.3554.3554.3554.3554.16-
01 Mar 202454.3554.3554.3554.3554.16-
29 Feb 202453.7853.7853.7853.7853.59-
28 Feb 202453.5053.5053.5053.5053.31-
27 Feb 202453.5853.5853.5853.5853.39-
26 Feb 202453.4553.4553.4553.4553.26-
23 Feb 202453.5953.5953.5953.5953.40-
22 Feb 202453.5253.5253.5253.5253.33-
21 Feb 202452.5352.5352.5352.5352.35-
20 Feb 202452.4452.4452.4452.4452.26-
16 Feb 202452.6752.6752.6752.6752.49-
15 Feb 202452.9452.9452.9452.9452.76-
14 Feb 202452.5652.5652.5652.5652.38-
13 Feb 202451.9951.9951.9951.9951.81-
12 Feb 202452.7052.7052.7052.7052.52-
09 Feb 202452.7352.7352.7352.7352.55-
08 Feb 202452.5352.5352.5352.5352.35-
07 Feb 202452.4652.4652.4652.4652.28-
06 Feb 202452.0852.0852.0852.0851.90-
05 Feb 202451.9451.9451.9451.9451.76-
02 Feb 202452.2152.2152.2152.2152.03-
01 Feb 202451.6451.6451.6451.6451.46-
31 Jan 202451.0351.0351.0351.0350.85-
30 Jan 202451.7651.7651.7651.7651.58-
29 Jan 202451.8051.8051.8051.8051.62-
26 Jan 202451.3551.3551.3551.3551.17-
25 Jan 202451.4551.4551.4551.4551.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...