American Funds Invmt Co of Amer R5E (RICHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Apr 29, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Apr 26, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Apr 25, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Apr 24, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Apr 23, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Apr 22, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Apr 19, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Apr 18, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Apr 17, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Apr 16, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Apr 15, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Apr 12, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Apr 11, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Apr 10, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Apr 09, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Apr 08, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Apr 05, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Apr 04, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Apr 03, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Apr 02, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Apr 01, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Mar 28, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Mar 27, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Mar 26, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Mar 25, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Mar 22, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Mar 21, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Mar 20, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Mar 19, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Mar 18, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Mar 15, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Mar 14, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Mar 13, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Mar 13, 2024 | 0.176 Dividend | |||||
| Mar 12, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.35 | - |
| Mar 11, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.91 | - |
| Mar 08, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.04 | - |
| Mar 07, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.37 | - |
| Mar 06, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.69 | - |
| Mar 05, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.44 | - |
| Mar 04, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| Mar 01, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| Feb 29, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.55 | - |
| Feb 28, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.27 | - |
| Feb 27, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.35 | - |
| Feb 26, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.22 | - |
| Feb 23, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.36 | - |
| Feb 22, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.29 | - |
| Feb 21, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.31 | - |
| Feb 20, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| Feb 16, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.45 | - |
| Feb 15, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.71 | - |
| Feb 14, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
| Feb 13, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.77 | - |
| Feb 12, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | - |
| Feb 09, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.50 | - |
| Feb 08, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.31 | - |
| Feb 07, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.23 | - |
| Feb 06, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.85 | - |
| Feb 05, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.71 | - |
| Feb 02, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.99 | - |
| Feb 01, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.42 | - |
| Jan 31, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.82 | - |
| Jan 30, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.54 | - |
| Jan 29, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.58 | - |
| Jan 26, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.13 | - |
| Jan 25, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.22 | - |
| Jan 24, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.95 | - |
| Jan 23, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.88 | - |
| Jan 22, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.80 | - |
| Jan 19, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.77 | - |
| Jan 18, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| Jan 17, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | - |
| Jan 16, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| Jan 12, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.24 | - |
| Jan 11, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | - |
| Jan 10, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| Jan 09, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | - |
| Jan 08, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | - |
| Jan 05, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.32 | - |
| Jan 04, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.24 | - |
| Jan 03, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.29 | - |
| Jan 02, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | - |
| Dec 29, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.17 | - |
| Dec 28, 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.32 | - |
| Dec 27, 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.30 | - |
| Dec 26, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.20 | - |
| Dec 22, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| Dec 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - |
| Dec 20, 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.22 | - |
| Dec 19, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | - |
| Dec 18, 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.57 | - |
| Dec 15, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | - |
| Dec 14, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.34 | - |
| Dec 13, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | - |
| Dec 13, 2023 | 0.28 Dividend | |||||
| Dec 13, 2023 | 1.776 Capital Gain | |||||
| Dec 12, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 48.56 | - |
| Dec 11, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 48.20 | - |
| *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.