American Funds Investment Company of America® Class R-1 (RICAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.30
+0.58 (1.02%)
Dec 20, 2024, 8:01 PM EST
RICAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.02% |
| Dec 19, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.26% |
| Dec 18, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -3.07% |
| Dec 17, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -7.77% |
| Dec 16, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 59.04 | 0.86% |
| Dec 13, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 58.54 | 0.83% |
| Dec 12, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 58.06 | -0.65% |
| Dec 11, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 58.44 | 0.85% |
| Dec 10, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 57.95 | -0.21% |
| Dec 9, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 58.07 | -0.65% |
| Dec 6, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 58.45 | 0.53% |
| Dec 5, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 58.14 | -0.48% |
| Dec 4, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 58.42 | 0.77% |
| Dec 3, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 57.97 | -0.02% |
| Dec 2, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 57.98 | 0.31% |
| Nov 29, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 57.81 | 0.55% |
| Nov 27, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 57.49 | -0.42% |
| Nov 26, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 57.73 | 0.55% |
| Nov 25, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 57.42 | 0.59% |
| Nov 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 57.08 | 0.44% |
| Nov 21, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 56.83 | 0.28% |
| Nov 20, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 56.67 | 0.11% |
| Nov 19, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 56.61 | 0.15% |
| Nov 18, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 56.53 | 0.36% |
| Nov 15, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 56.32 | -1.35% |
| Nov 14, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 57.09 | -0.77% |
| Nov 13, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 57.54 | -0.14% |
| Nov 12, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 57.62 | -0.40% |
| Nov 11, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 57.85 | 0.06% |
| Nov 8, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 57.82 | 0.35% |
| Nov 7, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 57.61 | 0.66% |
| Nov 6, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 57.23 | 2.36% |
| Nov 5, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 55.91 | 0.97% |
| Nov 4, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 55.37 | -0.33% |
| Nov 1, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 55.56 | 0.28% |
| Oct 31, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 55.40 | -1.74% |
| Oct 30, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 56.39 | -0.07% |
| Oct 29, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 56.42 | 0.36% |
| Oct 28, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.22 | 0.26% |
| Oct 25, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 56.07 | -0.03% |
| Oct 24, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 56.09 | -0.20% |
| Oct 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 56.20 | -0.85% |
| Oct 22, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 56.68 | 0.02% |
| Oct 21, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 56.67 | -0.34% |
| Oct 18, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 56.87 | 0.25% |
| Oct 17, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 56.73 | 0.11% |
| Oct 16, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 56.66 | 0.33% |
| Oct 15, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.48 | -0.75% |
| Oct 14, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 56.91 | 0.62% |
| Oct 11, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 56.55 | 0.74% |
| Oct 10, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 56.14 | -0.25% |
| Oct 9, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 56.27 | 0.75% |
| Oct 8, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 55.86 | 0.80% |
| Oct 7, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 55.41 | -0.85% |
| Oct 4, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 55.88 | 1.04% |
| Oct 3, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 55.31 | -0.35% |
| Oct 2, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 55.50 | 0.07% |
| Oct 1, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 55.47 | -0.68% |
| Sep 30, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 55.85 | 0.23% |
| Sep 27, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 55.72 | -0.25% |
| Sep 26, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 55.86 | 0.50% |
| Sep 25, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 55.58 | -0.25% |
| Sep 24, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 55.72 | 0.25% |
| Sep 23, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 55.58 | 0.37% |
| Sep 20, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 55.37 | -0.05% |
| Sep 19, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 55.40 | 1.62% |
| Sep 18, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 54.52 | -0.34% |
| Sep 17, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 54.67 | -0.02% |
| Sep 16, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 54.68 | 0.31% |
| Sep 13, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 54.51 | 0.72% |
| Sep 12, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 54.12 | 0.92% |
| Sep 11, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 53.63 | 1.03% |
| Sep 10, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 53.08 | 0.35% |
| Sep 9, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 52.90 | 1.19% |
| Sep 6, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 52.27 | -1.76% |
| Sep 5, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 53.21 | -0.43% |
| Sep 4, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 53.44 | - |
| Sep 3, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 53.44 | -2.02% |
| Aug 30, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 54.55 | 0.91% |
| Aug 29, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 54.05 | 0.17% |
| Aug 28, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 53.96 | -0.50% |
| Aug 27, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 54.23 | 0.19% |
| Aug 26, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 54.13 | -0.34% |
| Aug 23, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.31 | 1.00% |
| Aug 22, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 53.78 | -0.67% |
| Aug 21, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 54.14 | 0.33% |
| Aug 20, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 53.96 | -0.22% |
| Aug 19, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 54.08 | 0.80% |
| Aug 16, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 53.66 | -0.05% |
| Aug 15, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 53.68 | 1.62% |
| Aug 14, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 52.83 | 0.25% |
| Aug 13, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 52.70 | 1.52% |
| Aug 12, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 51.91 | -0.23% |
| Aug 9, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 52.03 | 0.50% |
| Aug 8, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 51.77 | 2.25% |
| Aug 7, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 50.63 | -0.67% |
| Aug 6, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 50.98 | 1.07% |
| Aug 5, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 50.44 | -2.49% |
| Aug 2, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 51.73 | -2.11% |
| Aug 1, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 52.84 | -1.21% |