American Funds Invmt Co of Amer R4 (RICEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
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 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Apr 24, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Apr 23, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Apr 22, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Apr 19, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 18, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Apr 17, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Apr 16, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Apr 15, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Apr 12, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Apr 11, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Apr 10, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Apr 09, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Apr 08, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Apr 05, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Apr 04, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Apr 03, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Apr 02, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Apr 01, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Mar 28, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Mar 27, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Mar 26, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Mar 25, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Mar 22, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Mar 21, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Mar 20, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Mar 19, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Mar 18, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Mar 15, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Mar 14, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Mar 13, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 13, 2024 | 0.15 Dividend | |||||
| Mar 12, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.22 | - |
| Mar 11, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.77 | - |
| Mar 08, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.90 | - |
| Mar 07, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.24 | - |
| Mar 06, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.55 | - |
| Mar 05, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.30 | - |
| Mar 04, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.98 | - |
| Mar 01, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.99 | - |
| Feb 29, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.42 | - |
| Feb 28, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.14 | - |
| Feb 27, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.22 | - |
| Feb 26, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.09 | - |
| Feb 23, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.23 | - |
| Feb 22, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.16 | - |
| Feb 21, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | - |
| Feb 20, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.09 | - |
| Feb 16, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.33 | - |
| Feb 15, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.58 | - |
| Feb 14, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.21 | - |
| Feb 13, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.65 | - |
| Feb 12, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.35 | - |
| Feb 09, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.39 | - |
| Feb 08, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.19 | - |
| Feb 07, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | - |
| Feb 06, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.74 | - |
| Feb 05, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.60 | - |
| Feb 02, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.87 | - |
| Feb 01, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.31 | - |
| Jan 31, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
| Jan 30, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.43 | - |
| Jan 29, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.47 | - |
| Jan 26, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.02 | - |
| Jan 25, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.11 | - |
| Jan 24, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.83 | - |
| Jan 23, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.76 | - |
| Jan 22, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.68 | - |
| Jan 19, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.65 | - |
| Jan 18, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.02 | - |
| Jan 17, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.54 | - |
| Jan 16, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.84 | - |
| Jan 12, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.13 | - |
| Jan 11, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | - |
| Jan 10, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.02 | - |
| Jan 09, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.77 | - |
| Jan 08, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.81 | - |
| Jan 05, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.22 | - |
| Jan 04, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.13 | - |
| Jan 03, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.18 | - |
| Jan 02, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.61 | - |
| Dec 29, 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | - |
| Dec 28, 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | - |
| Dec 27, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.19 | - |
| Dec 26, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| Dec 22, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.85 | - |
| Dec 21, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | - |
| Dec 20, 2023 | 49.25 | 49.25 | 49.25 | 49.25 | 49.11 | - |
| Dec 19, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.80 | - |
| Dec 18, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.47 | - |
| Dec 15, 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 49.27 | - |
| Dec 14, 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.24 | - |
| Dec 13, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.04 | - |
| Dec 13, 2023 | 0.256 Dividend | |||||
| Dec 13, 2023 | 1.776 Capital Gain | |||||
| Dec 12, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 48.45 | - |
| Dec 11, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 48.11 | - |
| Dec 08, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 47.72 | - |
| Dec 07, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 47.43 | - |
| *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.