Canada markets closed

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
48.94-0.26 (-0.53%)
At close: 5:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 2021------
Apr. 16, 202149.2049.2049.2049.2049.20-
Apr. 15, 202149.0549.0549.0549.0549.05-
Apr. 14, 202148.6048.6048.6048.6048.60-
Apr. 13, 202148.6848.6848.6848.6848.68-
Apr. 12, 202148.6048.6048.6048.6048.60-
Apr. 09, 202148.7048.7048.7048.7048.70-
Apr. 08, 202148.4648.4648.4648.4648.46-
Apr. 07, 202148.3448.3448.3448.3448.34-
Apr. 06, 202148.2748.2748.2748.2748.27-
Apr. 05, 202148.3548.3548.3548.3548.35-
Apr. 01, 202147.7347.7347.7347.7347.73-
Mar. 31, 202147.2047.2047.2047.2047.20-
Mar. 30, 202147.1747.1747.1747.1747.17-
Mar. 29, 202147.4147.4147.4147.4147.41-
Mar. 26, 202147.4747.4747.4747.4747.47-
Mar. 25, 202146.7046.7046.7046.7046.70-
Mar. 24, 202146.5046.5046.5046.5046.50-
Mar. 23, 202146.6446.6446.6446.6446.64-
Mar. 22, 202147.0347.0347.0347.0347.03-
Mar. 19, 202146.8446.8446.8446.8446.84-
Mar. 18, 202146.7446.7446.7446.7446.74-
Mar. 17, 202147.3947.3947.3947.3947.39-
Mar. 16, 202147.2647.2647.2647.2647.26-
Mar. 15, 202147.2547.2547.2547.2547.25-
Mar. 12, 202146.9146.9146.9146.9146.91-
Mar. 11, 202146.8846.8846.8846.8846.88-
Mar. 10, 202146.4346.4346.4346.4346.43-
Mar. 09, 202146.1846.1846.1846.1846.18-
Mar. 08, 202145.6945.6945.6945.6945.69-
Mar. 05, 202145.9545.9545.9545.9545.95-
Mar. 04, 202145.1245.1245.1245.1245.12-
Mar. 03, 202145.5645.5645.5645.5645.56-
Mar. 02, 202146.0746.0746.0746.0746.07-
Mar. 01, 202146.2846.2846.2846.2846.28-
Feb. 26, 202145.3045.3045.3045.3045.30-
Feb. 25, 202145.5645.5645.5645.5645.56-
Feb. 24, 202146.6246.6246.6246.6246.62-
Feb. 23, 202146.1346.1346.1346.1346.13-
Feb. 22, 202146.0346.0346.0346.0346.03-
Feb. 19, 202146.1646.1646.1646.1646.16-
Feb. 18, 202146.2146.2146.2146.2146.21-
Feb. 17, 202146.4446.4446.4446.4446.44-
Feb. 16, 202146.4446.4446.4446.4446.44-
Feb. 12, 202146.3246.3246.3246.3246.32-
Feb. 11, 202146.0846.0846.0846.0846.08-
Feb. 10, 202146.0746.0746.0746.0746.07-
Feb. 09, 202146.0446.0446.0446.0446.04-
Feb. 08, 202146.0446.0446.0446.0446.04-
Feb. 05, 202145.7945.7945.7945.7945.79-
Feb. 04, 202145.6145.6145.6145.6145.61-
Feb. 03, 202145.2145.2145.2145.2145.21-
Feb. 02, 202145.0645.0645.0645.0645.06-
Feb. 01, 202144.5344.5344.5344.5344.53-
Jan. 29, 202143.9043.9043.9043.9043.90-
Jan. 28, 202144.7144.7144.7144.7144.71-
Jan. 27, 202144.0644.0644.0644.0644.06-
Jan. 26, 202145.2045.2045.2045.2045.20-
Jan. 25, 202145.2745.2745.2745.2745.27-
Jan. 22, 202145.2445.2445.2445.2445.24-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...