Canada markets open in 9 hours 18 minutes

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
39.66-0.19 (-0.48%)
At close: 8:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202039.6639.6639.6639.6639.66-
Sep. 28, 202039.8539.8539.8539.8539.85-
Sep. 25, 202039.3339.3339.3339.3339.33-
Sep. 24, 202038.8138.8138.8138.8138.81-
Sep. 23, 202038.7738.7738.7738.7738.77-
Sep. 22, 202039.6039.6039.6039.6039.60-
Sep. 21, 202039.2039.2039.2039.2039.20-
Sep. 18, 202039.7739.7739.7739.7739.77-
Sep. 17, 202040.1540.1540.1540.1540.15-
Sep. 16, 202040.4640.4640.4640.4640.46-
Sep. 15, 202040.7240.7240.7240.7240.72-
Sep. 14, 202040.3940.3940.3940.3940.39-
Sep. 11, 202040.0240.0240.0240.0240.02-
Sep. 10, 202039.8239.8239.8239.8239.82-
Sep. 09, 202040.5540.5540.5540.5540.55-
Sep. 08, 202039.8039.8039.8039.8039.80-
Sep. 04, 202040.7540.7540.7540.7540.75-
Sep. 03, 202041.0241.0241.0241.0241.02-
Sep. 02, 202042.3842.3842.3842.3842.38-
Sep. 01, 202041.7241.7241.7241.7241.72-
Aug. 31, 202041.4641.4641.4641.4641.46-
Aug. 28, 202041.6041.6041.6041.6041.60-
Aug. 27, 202041.3741.3741.3741.3741.37-
Aug. 26, 202041.3141.3141.3141.3141.31-
Aug. 25, 202040.7640.7640.7640.7640.76-
Aug. 24, 202040.5940.5940.5940.5940.59-
Aug. 21, 202040.2140.2140.2140.2140.21-
Aug. 20, 202040.2340.2340.2340.2340.23-
Aug. 19, 202040.1440.1440.1440.1440.14-
Aug. 18, 202040.3640.3640.3640.3640.36-
Aug. 17, 202040.2840.2840.2840.2840.28-
Aug. 14, 202040.1640.1640.1640.1640.16-
Aug. 13, 202040.1940.1940.1940.1940.19-
Aug. 12, 202040.2740.2740.2740.2740.27-
Aug. 11, 202039.7139.7139.7139.7139.71-
Aug. 10, 202040.0240.0240.0240.0240.02-
Aug. 07, 202039.9239.9239.9239.9239.92-
Aug. 06, 202039.9739.9739.9739.9739.97-
Aug. 05, 202039.7039.7039.7039.7039.70-
Aug. 04, 202039.4739.4739.4739.4739.47-
Aug. 03, 202039.3539.3539.3539.3539.35-
Jul. 31, 202039.0939.0939.0939.0939.09-
Jul. 30, 202038.9638.9638.9638.9638.96-
Jul. 29, 202039.1839.1839.1839.1839.18-
Jul. 28, 202038.8538.8538.8538.8538.85-
Jul. 27, 202039.1139.1139.1139.1139.11-
Jul. 24, 202038.7438.7438.7438.7438.74-
Jul. 23, 202038.9938.9938.9938.9938.99-
Jul. 22, 202039.4839.4839.4839.4839.48-
Jul. 21, 202039.3339.3339.3339.3339.33-
Jul. 20, 202039.2839.2839.2839.2839.28-
Jul. 17, 202038.9838.9838.9838.9838.98-
Jul. 16, 202038.9038.9038.9038.9038.90-
Jul. 15, 202039.0339.0339.0339.0339.03-
Jul. 14, 202038.7538.7538.7538.7538.75-
Jul. 13, 202038.2638.2638.2638.2638.26-
Jul. 10, 202038.6638.6638.6638.6638.66-
Jul. 09, 202038.2138.2138.2138.2138.21-
Jul. 08, 202038.4538.4538.4538.4538.45-
Jul. 07, 202038.1938.1938.1938.1938.19-
Jul. 06, 202038.6238.6238.6238.6238.62-
Jul. 02, 202038.0638.0638.0638.0638.06-
Jul. 01, 202037.9137.9137.9137.9137.91-
Jun. 30, 202037.5837.5837.5837.5837.58-
Jun. 29, 202037.0637.0637.0637.0637.06-
Jun. 26, 202036.6336.6336.6336.6336.63-
Jun. 25, 202037.4737.4737.4737.4737.47-
Jun. 24, 202037.0937.0937.0937.0937.09-
Jun. 23, 202038.0338.0338.0338.0338.03-
Jun. 22, 202037.8837.8837.8837.8837.88-
Jun. 19, 202037.6137.6137.6137.6137.61-
Jun. 18, 202037.8137.8137.8137.8137.81-
Jun. 17, 202037.7837.7837.7837.7837.78-
Jun. 17, 20200.228 Dividend
Jun. 16, 202038.0238.0238.0238.0237.79-
Jun. 15, 202037.3537.3537.3537.3537.13-
Jun. 12, 202037.0837.0837.0837.0836.86-
Jun. 11, 202036.6636.6636.6636.6636.44-
Jun. 10, 202038.7138.7138.7138.7138.48-
Jun. 09, 202038.8838.8838.8838.8838.65-
Jun. 08, 202039.1139.1139.1139.1138.88-
Jun. 05, 202038.6838.6838.6838.6838.45-
Jun. 04, 202037.8237.8237.8237.8237.59-
Jun. 03, 202038.0338.0338.0338.0337.80-
Jun. 02, 202037.5837.5837.5837.5837.35-
Jun. 01, 202037.3137.3137.3137.3137.09-
May 29, 202037.1337.1337.1337.1336.91-
May 28, 202036.8936.8936.8936.8936.67-
May 27, 202036.9436.9436.9436.9436.72-
May 26, 202036.5236.5236.5236.5236.30-
May 22, 202036.1736.1736.1736.1735.95-
May 21, 202036.1136.1136.1136.1135.89-
May 20, 202036.2936.2936.2936.2936.07-
May 19, 202035.7235.7235.7235.7235.51-
May 18, 202035.9935.9935.9935.9935.77-
May 15, 202035.0735.0735.0735.0734.86-
May 14, 202034.9534.9534.9534.9534.74-
May 13, 202034.6934.6934.6934.6934.48-
May 12, 202035.2135.2135.2135.2135.00-
May 11, 202035.8035.8035.8035.8035.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...