American Funds Investment Company of America® Class R-2E (RIBEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.29
-1.80 (-3.05%)
Dec 18, 2024, 9:30 AM EST
RIBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 1.00% |
| Dec 19, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.26% |
| Dec 18, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -3.05% |
| Dec 17, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -7.79% |
| Dec 16, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 59.47 | 0.85% |
| Dec 13, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 58.97 | 0.84% |
| Dec 12, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 58.47 | -0.66% |
| Dec 11, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 58.86 | 0.86% |
| Dec 10, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 58.36 | -0.21% |
| Dec 9, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 58.48 | -0.65% |
| Dec 6, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 58.86 | 0.52% |
| Dec 5, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 58.56 | -0.47% |
| Dec 4, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 58.84 | 0.76% |
| Dec 3, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 58.39 | -0.02% |
| Dec 2, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 58.40 | 0.30% |
| Nov 29, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.22 | 0.56% |
| Nov 27, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 57.90 | -0.42% |
| Nov 26, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 58.14 | 0.55% |
| Nov 25, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 57.82 | 0.58% |
| Nov 22, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 57.49 | 0.45% |
| Nov 21, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 57.23 | 0.28% |
| Nov 20, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 57.07 | 0.11% |
| Nov 19, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 57.01 | 0.15% |
| Nov 18, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 56.92 | 0.36% |
| Nov 15, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 56.72 | -1.34% |
| Nov 14, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 57.49 | -0.77% |
| Nov 13, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 57.94 | -0.16% |
| Nov 12, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 58.03 | -0.38% |
| Nov 11, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 58.25 | 0.06% |
| Nov 8, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 58.21 | 0.35% |
| Nov 7, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 58.01 | 0.66% |
| Nov 6, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 57.63 | 2.36% |
| Nov 5, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 56.30 | 0.97% |
| Nov 4, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 55.76 | -0.32% |
| Nov 1, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 55.94 | 0.28% |
| Oct 31, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 55.78 | -1.75% |
| Oct 30, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 56.78 | -0.07% |
| Oct 29, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 56.81 | 0.38% |
| Oct 28, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 56.60 | 0.26% |
| Oct 25, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.45 | -0.03% |
| Oct 24, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.47 | -0.20% |
| Oct 23, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 56.58 | -0.85% |
| Oct 22, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 57.06 | 0.02% |
| Oct 21, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 57.05 | -0.34% |
| Oct 18, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 57.25 | 0.24% |
| Oct 17, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 57.11 | 0.11% |
| Oct 16, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 57.05 | 0.33% |
| Oct 15, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 56.86 | -0.76% |
| Oct 14, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.30 | 0.64% |
| Oct 11, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 56.93 | 0.76% |
| Oct 10, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 56.51 | -0.26% |
| Oct 9, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 56.66 | 0.74% |
| Oct 8, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 56.24 | 0.82% |
| Oct 7, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 55.78 | -0.84% |
| Oct 4, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56.26 | 1.03% |
| Oct 3, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 55.68 | -0.35% |
| Oct 2, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 55.88 | 0.07% |
| Oct 1, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 55.84 | -0.68% |
| Sep 30, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 56.22 | 0.23% |
| Sep 27, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 56.09 | -0.25% |
| Sep 26, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 56.23 | 0.50% |
| Sep 25, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 55.95 | -0.25% |
| Sep 24, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 56.09 | 0.25% |
| Sep 23, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 55.95 | 0.38% |
| Sep 20, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 55.74 | -0.07% |
| Sep 19, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 55.77 | 1.62% |
| Sep 18, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 54.88 | -0.39% |
| Sep 17, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 55.02 | -0.02% |
| Sep 16, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 55.03 | 0.29% |
| Sep 13, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 54.87 | 0.73% |
| Sep 12, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 54.47 | 0.93% |
| Sep 11, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 53.97 | 1.02% |
| Sep 10, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 53.43 | 0.35% |
| Sep 9, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 53.24 | 1.20% |
| Sep 6, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 52.61 | -1.77% |
| Sep 5, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 53.56 | -0.43% |
| Sep 4, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 53.79 | - |
| Sep 3, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 53.79 | -2.03% |
| Aug 30, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 54.90 | 0.90% |
| Aug 29, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 54.41 | 0.19% |
| Aug 28, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 54.31 | -0.49% |
| Aug 27, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 54.58 | 0.19% |
| Aug 26, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 54.47 | -0.34% |
| Aug 23, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 54.66 | 0.99% |
| Aug 22, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 54.12 | -0.66% |
| Aug 21, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 54.48 | 0.32% |
| Aug 20, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 54.31 | -0.22% |
| Aug 19, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 54.43 | 0.79% |
| Aug 16, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 54.00 | -0.03% |
| Aug 15, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 54.02 | 1.60% |
| Aug 14, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 53.17 | 0.24% |
| Aug 13, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 53.04 | 1.53% |
| Aug 12, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 52.24 | -0.23% |
| Aug 9, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 52.36 | 0.50% |
| Aug 8, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 52.10 | 2.26% |
| Aug 7, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 50.95 | -0.67% |
| Aug 6, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 51.30 | 1.08% |
| Aug 5, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 50.75 | -2.49% |
| Aug 2, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 52.05 | -2.11% |
| Aug 1, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 53.17 | -1.21% |