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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 2020------
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-
May 08, 202035.7235.7235.7235.7235.51-
May 07, 202035.2135.2135.2135.2135.00-
May 06, 202034.8534.8534.8534.8534.64-
May 05, 202035.0435.0435.0435.0434.83-
May 04, 202034.7534.7534.7534.7534.54-
May 01, 202034.5834.5834.5834.5834.37-
Apr. 30, 202035.5335.5335.5335.5335.32-
Apr. 29, 202035.6835.6835.6835.6835.47-
Apr. 28, 202034.8334.8334.8334.8334.62-
Apr. 27, 202035.0535.0535.0535.0534.84-
Apr. 24, 202034.7034.7034.7034.7034.49-
Apr. 23, 202034.3034.3034.3034.3034.09-
Apr. 22, 202034.2834.2834.2834.2834.07-
Apr. 21, 202033.5433.5433.5433.5433.34-
Apr. 20, 202034.5334.5334.5334.5334.32-
Apr. 17, 202035.0435.0435.0435.0434.83-
Apr. 16, 202034.2434.2434.2434.2434.03-
Apr. 15, 202033.9733.9733.9733.9733.77-
Apr. 14, 202034.5934.5934.5934.5934.38-
Apr. 13, 202033.6633.6633.6633.6633.46-
Apr. 09, 202033.8733.8733.8733.8733.67-
Apr. 08, 202033.5133.5133.5133.5133.31-
Apr. 07, 202032.5732.5732.5732.5732.37-
Apr. 06, 202032.5532.5532.5532.5532.35-
Apr. 03, 202030.8730.8730.8730.8730.68-
Apr. 02, 202031.2231.2231.2231.2231.03-
Apr. 01, 202030.5730.5730.5730.5730.39-
Mar. 31, 202031.7631.7631.7631.7631.57-
Mar. 30, 202032.0332.0332.0332.0331.84-
Mar. 27, 202031.1131.1131.1131.1130.92-
Mar. 26, 202032.1632.1632.1632.1631.97-
Mar. 25, 202030.4930.4930.4930.4930.31-
Mar. 24, 202030.1030.1030.1030.1029.92-
Mar. 23, 202027.9927.9927.9927.9927.82-
Mar. 20, 202028.5328.5328.5328.5328.36-
Mar. 19, 202029.3729.3729.3729.3729.19-
Mar. 18, 202029.0129.0129.0129.0128.84-
Mar. 18, 20200.107 Dividend
Mar. 17, 202030.4230.4230.4230.4230.13-
Mar. 16, 202029.0729.0729.0729.0728.79-
Mar. 13, 202032.5132.5132.5132.5132.20-
Mar. 12, 202030.2830.2830.2830.2829.99-
Mar. 11, 202033.1033.1033.1033.1032.79-
Mar. 10, 202034.5534.5534.5534.5534.22-
Mar. 09, 202033.2133.2133.2133.2132.89-
Mar. 06, 202035.9635.9635.9635.9635.62-
Mar. 05, 202036.5936.5936.5936.5936.24-
Mar. 04, 202037.6837.6837.6837.6837.32-
Mar. 03, 202036.2836.2836.2836.2835.94-
Mar. 02, 202037.2137.2137.2137.2136.86-
Feb. 28, 202035.9035.9035.9035.9035.56-
Feb. 27, 202036.1336.1336.1336.1335.79-
Feb. 26, 202037.6037.6037.6037.6037.24-
Feb. 25, 202037.6937.6937.6937.6937.33-
Feb. 24, 202038.7638.7638.7638.7638.39-
Feb. 21, 202040.1240.1240.1240.1239.74-
Feb. 20, 202040.5140.5140.5140.5140.13-
Feb. 19, 202040.7540.7540.7540.7540.36-
Feb. 18, 202040.5540.5540.5540.5540.17-
Feb. 14, 202040.6640.6640.6640.6640.27-
Feb. 13, 202040.6740.6740.6740.6740.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...