American Funds Invmt Co of Amer R2E (RIBEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Apr 24, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Apr 23, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Apr 22, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| Apr 19, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Apr 18, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Apr 17, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Apr 16, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Apr 15, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Apr 12, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Apr 11, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Apr 10, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| Apr 09, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Apr 08, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| Apr 05, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Apr 04, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Apr 03, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 02, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Apr 01, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Mar 28, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Mar 27, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Mar 26, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Mar 25, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Mar 22, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Mar 21, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Mar 20, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Mar 19, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Mar 18, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Mar 15, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Mar 14, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Mar 13, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 13, 2024 | 0.091 Dividend | |||||
| Mar 12, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.22 | - |
| Mar 11, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.77 | - |
| Mar 08, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.90 | - |
| Mar 07, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.24 | - |
| Mar 06, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.55 | - |
| Mar 05, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.30 | - |
| Mar 04, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.98 | - |
| Mar 01, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.99 | - |
| Feb 29, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.42 | - |
| Feb 28, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.14 | - |
| Feb 27, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.22 | - |
| Feb 26, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.10 | - |
| Feb 23, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.24 | - |
| Feb 22, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.17 | - |
| Feb 21, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.19 | - |
| Feb 20, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.09 | - |
| Feb 16, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.33 | - |
| Feb 15, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.60 | - |
| Feb 14, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.22 | - |
| Feb 13, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.66 | - |
| Feb 12, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.36 | - |
| Feb 09, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.39 | - |
| Feb 08, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.20 | - |
| Feb 07, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.13 | - |
| Feb 06, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.75 | - |
| Feb 05, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.61 | - |
| Feb 02, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.89 | - |
| Feb 01, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.32 | - |
| Jan 31, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.72 | - |
| Jan 30, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.44 | - |
| Jan 29, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.48 | - |
| Jan 26, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.04 | - |
| Jan 25, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.13 | - |
| Jan 24, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.85 | - |
| Jan 23, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.78 | - |
| Jan 22, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.70 | - |
| Jan 19, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.67 | - |
| Jan 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.05 | - |
| Jan 17, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.57 | - |
| Jan 16, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.88 | - |
| Jan 12, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.17 | - |
| Jan 11, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.10 | - |
| Jan 10, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.06 | - |
| Jan 09, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.80 | - |
| Jan 08, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.85 | - |
| Jan 05, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.26 | - |
| Jan 04, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.17 | - |
| Jan 03, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.22 | - |
| Jan 02, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.65 | - |
| Dec 29, 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.11 | - |
| Dec 28, 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.26 | - |
| Dec 27, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.24 | - |
| Dec 26, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.14 | - |
| Dec 22, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.90 | - |
| Dec 21, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.78 | - |
| Dec 20, 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.16 | - |
| Dec 19, 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 49.85 | - |
| Dec 18, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.52 | - |
| Dec 15, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.32 | - |
| Dec 14, 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 49.29 | - |
| Dec 13, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.09 | - |
| Dec 13, 2023 | 0.204 Dividend | |||||
| Dec 13, 2023 | 1.776 Capital Gain | |||||
| Dec 12, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 48.51 | - |
| Dec 11, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 48.15 | - |
| Dec 08, 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 47.76 | - |
| Dec 07, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 47.48 | - |
| Dec 06, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 47.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.