Canada markets close in 4 hours 54 minutes

American Funds Investment Company of America Class R-2E (RIBEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
45.42-0.11 (-0.24%)
As of 8:05AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2021------
Jan. 21, 202145.4245.4245.4245.4245.42-
Jan. 20, 202145.5345.5345.5345.5345.53-
Jan. 19, 202144.9344.9344.9344.9344.93-
Jan. 15, 202144.4644.4644.4644.4644.46-
Jan. 14, 202144.7944.7944.7944.7944.79-
Jan. 13, 202144.8344.8344.8344.8344.83-
Jan. 12, 202144.7444.7444.7444.7444.74-
Jan. 11, 202144.7344.7344.7344.7344.73-
Jan. 08, 202144.9944.9944.9944.9944.99-
Jan. 07, 202144.8044.8044.8044.8044.80-
Jan. 06, 202144.2144.2144.2144.2144.21-
Jan. 05, 202143.9743.9743.9743.9743.97-
Jan. 04, 202143.6243.6243.6243.6243.62-
Dec. 31, 202044.2744.2744.2744.2744.27-
Dec. 30, 202044.0144.0144.0144.0144.01-
Dec. 29, 202043.9643.9643.9643.9643.96-
Dec. 28, 202043.9543.9543.9543.9543.95-
Dec. 24, 202043.6543.6543.6543.6543.65-
Dec. 23, 202043.5443.5443.5443.5443.54-
Dec. 22, 202043.4643.4643.4643.4643.46-
Dec. 21, 202043.6243.6243.6243.6243.62-
Dec. 18, 202043.8543.8543.8543.8543.85-
Dec. 17, 202043.9443.9443.9443.9443.94-
Dec. 16, 202043.7543.7543.7543.7543.75-
Dec. 16, 20200.104 Dividend
Dec. 15, 202043.7043.7043.7043.7043.60-
Dec. 14, 202043.3343.3343.3343.3343.23-
Dec. 11, 202043.4843.4843.4843.4843.38-
Dec. 10, 202043.6043.6043.6043.6043.50-
Dec. 09, 202043.7043.7043.7043.7043.60-
Dec. 08, 202043.9443.9443.9443.9443.84-
Dec. 07, 202043.8843.8843.8843.8843.78-
Dec. 04, 202043.9043.9043.9043.9043.80-
Dec. 03, 202043.5143.5143.5143.5143.41-
Dec. 02, 202043.5343.5343.5343.5343.43-
Dec. 01, 202043.4743.4743.4743.4743.37-
Nov. 30, 202042.9842.9842.9842.9842.88-
Nov. 27, 202043.3543.3543.3543.3543.25-
Nov. 25, 202043.1943.1943.1943.1943.09-
Nov. 24, 202043.3343.3343.3343.3343.23-
Nov. 23, 202042.5942.5942.5942.5942.49-
Nov. 20, 202042.3642.3642.3642.3642.26-
Nov. 19, 202042.5942.5942.5942.5942.49-
Nov. 18, 202042.4442.4442.4442.4442.34-
Nov. 17, 202042.8342.8342.8342.8342.73-
Nov. 16, 202042.9942.9942.9942.9942.89-
Nov. 13, 202042.4842.4842.4842.4842.38-
Nov. 12, 202041.9641.9641.9641.9641.86-
Nov. 11, 202042.3642.3642.3642.3642.26-
Nov. 10, 202042.0042.0042.0042.0041.90-
Nov. 09, 202041.9141.9141.9141.9141.81-
Nov. 06, 202041.6141.6141.6141.6141.51-
Nov. 05, 202041.6541.6541.6541.6541.55-
Nov. 04, 202040.8840.8840.8840.8840.78-
Nov. 03, 202039.9039.9039.9039.9039.81-
Nov. 02, 202039.2239.2239.2239.2239.13-
Oct. 30, 202038.7838.7838.7838.7838.69-
Oct. 29, 202039.2239.2239.2239.2239.13-
Oct. 28, 202038.7538.7538.7538.7538.66-
Oct. 27, 202040.0240.0240.0240.0239.92-
Oct. 26, 202040.1640.1640.1640.1640.06-
Oct. 23, 202040.9340.9340.9340.9340.83-
Oct. 22, 202040.7940.7940.7940.7940.69-
Oct. 21, 202040.5540.5540.5540.5540.45-
Oct. 20, 202040.6840.6840.6840.6840.58-
Oct. 19, 202040.5040.5040.5040.5040.40-
Oct. 16, 202041.0841.0841.0841.0840.98-
Oct. 15, 202041.0441.0441.0441.0440.94-
Oct. 14, 202041.1541.1541.1541.1541.05-
Oct. 13, 202041.4041.4041.4041.4041.30-
Oct. 12, 202041.5841.5841.5841.5841.48-
Oct. 09, 202041.0641.0641.0641.0640.96-
Oct. 08, 202040.7440.7440.7440.7440.64-
Oct. 07, 202040.4540.4540.4540.4540.35-
Oct. 06, 202039.8339.8339.8339.8339.74-
Oct. 05, 202040.4040.4040.4040.4040.30-
Oct. 02, 202039.7339.7339.7339.7339.64-
Oct. 01, 202040.1440.1440.1440.1440.04-
Sep. 30, 202039.9339.9339.9339.9339.83-
Sep. 29, 202039.6639.6639.6639.6639.57-
Sep. 28, 202039.8539.8539.8539.8539.76-
Sep. 25, 202039.3339.3339.3339.3339.24-
Sep. 24, 202038.8138.8138.8138.8138.72-
Sep. 23, 202038.7738.7738.7738.7738.68-
Sep. 22, 202039.6039.6039.6039.6039.51-
Sep. 21, 202039.2039.2039.2039.2039.11-
Sep. 18, 202039.7739.7739.7739.7739.68-
Sep. 17, 202040.1540.1540.1540.1540.05-
Sep. 16, 202040.4640.4640.4640.4640.36-
Sep. 16, 20200.107 Dividend
Sep. 15, 202040.7240.7240.7240.7240.52-
Sep. 14, 202040.3940.3940.3940.3940.19-
Sep. 11, 202040.0240.0240.0240.0239.82-
Sep. 10, 202039.8239.8239.8239.8239.62-
Sep. 09, 202040.5540.5540.5540.5540.35-
Sep. 08, 202039.8039.8039.8039.8039.60-
Sep. 04, 202040.7540.7540.7540.7540.55-
Sep. 03, 202041.0241.0241.0241.0240.81-
Sep. 02, 202042.3842.3842.3842.3842.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...