American Funds Invmt Co of Amer R5 (RICFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Apr 25, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Apr 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Apr 23, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Apr 22, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 19, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Apr 18, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Apr 17, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Apr 16, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Apr 15, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Apr 12, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Apr 11, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Apr 10, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 09, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Apr 08, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Apr 05, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Apr 04, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Apr 03, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Apr 02, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Apr 01, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Mar 28, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Mar 27, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| Mar 26, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Mar 25, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| Mar 22, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Mar 21, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 20, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Mar 19, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Mar 18, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Mar 15, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Mar 14, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Mar 13, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Mar 13, 2024 | 0.189 Dividend | |||||
| Mar 12, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.40 | - |
| Mar 11, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| Mar 08, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.08 | - |
| Mar 07, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.42 | - |
| Mar 06, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.73 | - |
| Mar 05, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.48 | - |
| Mar 04, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
| Mar 01, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
| Feb 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.59 | - |
| Feb 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
| Feb 27, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
| Feb 26, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.26 | - |
| Feb 23, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.40 | - |
| Feb 22, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.33 | - |
| Feb 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| Feb 20, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
| Feb 16, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | - |
| Feb 15, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.76 | - |
| Feb 14, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | - |
| Feb 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.81 | - |
| Feb 12, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.52 | - |
| Feb 09, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.55 | - |
| Feb 08, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
| Feb 07, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
| Feb 06, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.90 | - |
| Feb 05, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.76 | - |
| Feb 02, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.03 | - |
| Feb 01, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.46 | - |
| Jan 31, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | - |
| Jan 30, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.58 | - |
| Jan 29, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
| Jan 26, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.17 | - |
| Jan 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.27 | - |
| Jan 24, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.98 | - |
| Jan 23, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.91 | - |
| Jan 22, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.83 | - |
| Jan 19, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.80 | - |
| Jan 18, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
| Jan 17, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | - |
| Jan 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | - |
| Jan 12, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.28 | - |
| Jan 11, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
| Jan 10, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
| Jan 09, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.92 | - |
| Jan 08, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.96 | - |
| Jan 05, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.36 | - |
| Jan 04, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.28 | - |
| Jan 03, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.32 | - |
| Jan 02, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.76 | - |
| Dec 29, 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.21 | - |
| Dec 28, 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.36 | - |
| Dec 27, 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.34 | - |
| Dec 26, 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.24 | - |
| Dec 22, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | - |
| Dec 21, 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | - |
| Dec 20, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.25 | - |
| Dec 19, 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | - |
| Dec 18, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 49.61 | - |
| Dec 15, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.40 | - |
| Dec 14, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.38 | - |
| Dec 13, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.17 | - |
| Dec 13, 2023 | 0.292 Dividend | |||||
| Dec 13, 2023 | 1.776 Capital Gain | |||||
| Dec 12, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 48.58 | - |
| Dec 11, 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 48.24 | - |
| Dec 08, 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 47.84 | - |
| Dec 07, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 47.55 | - |
| *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.