American Funds Investment Company of America® Class R-2 (RICBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.84
-0.35 (-0.58%)
Feb 21, 2025, 8:06 AM EST
RICBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -1.85% |
| Feb 20, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.58% |
| Feb 19, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.15% |
| Feb 18, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.10% |
| Feb 14, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.30% |
| Feb 13, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.47% |
| Feb 12, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.12% |
| Feb 11, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.07% |
| Feb 10, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.74% |
| Feb 7, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.98% |
| Feb 6, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.57% |
| Feb 5, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.30% |
| Feb 4, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.71% |
| Feb 3, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.54% |
| Jan 31, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.15% |
| Jan 30, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.71% |
| Jan 29, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -0.34% |
| Jan 28, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.97% |
| Jan 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.30% |
| Jan 24, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.12% |
| Jan 23, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.81% |
| Jan 22, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 0.41% |
| Jan 21, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 1.13% |
| Jan 17, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.88% |
| Jan 16, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.09% |
| Jan 15, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 1.42% |
| Jan 14, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.11% |
| Jan 13, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.09% |
| Jan 10, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.28% |
| Jan 8, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 0.14% |
| Jan 7, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.88% |
| Jan 6, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.66% |
| Jan 3, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.98% |
| Jan 2, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.02% |
| Dec 31, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.38% |
| Dec 30, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -1.09% |
| Dec 27, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.87% |
| Dec 26, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.03% |
| Dec 24, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.95% |
| Dec 23, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.85% |
| Dec 20, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 1.00% |
| Dec 19, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.26% |
| Dec 18, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -3.06% |
| Dec 17, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -7.74% |
| Dec 16, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 59.13 | 0.85% |
| Dec 13, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 58.63 | 0.83% |
| Dec 12, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 58.15 | -0.67% |
| Dec 11, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.54 | 0.85% |
| Dec 10, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 58.05 | -0.19% |
| Dec 9, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 58.16 | -0.65% |
| Dec 6, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.54 | 0.51% |
| Dec 5, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.24 | -0.46% |
| Dec 4, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 58.51 | 0.75% |
| Dec 3, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 58.08 | -0.02% |
| Dec 2, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 58.09 | 0.30% |
| Nov 29, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 57.91 | 0.55% |
| Nov 27, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 57.59 | -0.40% |
| Nov 26, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 57.83 | 0.55% |
| Nov 25, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 57.51 | 0.57% |
| Nov 22, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 57.18 | 0.44% |
| Nov 21, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 56.93 | 0.28% |
| Nov 20, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 56.78 | 0.11% |
| Nov 19, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 56.71 | 0.16% |
| Nov 18, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 56.62 | 0.36% |
| Nov 15, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 56.41 | -1.35% |
| Nov 14, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 57.18 | -0.77% |
| Nov 13, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 57.63 | -0.16% |
| Nov 12, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 57.72 | -0.38% |
| Nov 11, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 57.95 | 0.06% |
| Nov 8, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 57.91 | 0.35% |
| Nov 7, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 57.70 | 0.65% |
| Nov 6, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 57.33 | 2.37% |
| Nov 5, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 56.01 | 0.95% |
| Nov 4, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 55.48 | -0.32% |
| Nov 1, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 55.65 | 0.28% |
| Oct 31, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 55.50 | -1.74% |
| Oct 30, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 56.48 | -0.07% |
| Oct 29, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 56.52 | 0.36% |
| Oct 28, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 56.31 | 0.26% |
| Oct 25, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 56.16 | -0.03% |
| Oct 24, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 56.18 | -0.20% |
| Oct 23, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 56.29 | -0.85% |
| Oct 22, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 56.78 | 0.02% |
| Oct 21, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 56.77 | -0.34% |
| Oct 18, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 56.96 | 0.25% |
| Oct 17, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 56.82 | 0.11% |
| Oct 16, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 56.76 | 0.33% |
| Oct 15, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 56.57 | -0.77% |
| Oct 14, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 57.01 | 0.64% |
| Oct 11, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 56.65 | 0.74% |
| Oct 10, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.23 | -0.26% |
| Oct 9, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 56.38 | 0.76% |
| Oct 8, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 55.95 | 0.80% |
| Oct 7, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 55.50 | -0.85% |
| Oct 4, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 55.98 | 1.04% |
| Oct 3, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 55.40 | -0.35% |
| Oct 2, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 55.60 | 0.07% |
| Oct 1, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 55.56 | -0.68% |
| Sep 30, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 55.94 | 0.22% |
| Sep 27, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 55.82 | -0.23% |