American Funds Investment Company of America® Class R-2 (RICBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.52
-0.13 (-0.20%)
Aug 1, 2025, 8:07 AM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.43% |
| Jul 31, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.20% |
| Jul 30, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.09% |
| Jul 29, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.79% |
| Jul 28, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.17% |
| Jul 25, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.36% |
| Jul 24, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.27% |
| Jul 23, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.00% |
| Jul 22, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.14% |
| Jul 21, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.09% |
| Jul 18, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.06% |
| Jul 17, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.35% |
| Jul 16, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.22% |
| Jul 15, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.47% |
| Jul 14, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.27% |
| Jul 11, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.30% |
| Jul 10, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.38% |
| Jul 9, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 0.85% |
| Jul 8, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.08% |
| Jul 7, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.51% |
| Jul 3, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.96% |
| Jul 2, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.45% |
| Jul 1, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.40% |
| Jun 30, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.47% |
| Jun 27, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.65% |
| Jun 26, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1.07% |
| Jun 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.02% |
| Jun 24, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 1.45% |
| Jun 23, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.81% |
| Jun 20, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.35% |
| Jun 18, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.02% |
| Jun 17, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.78% |
| Jun 16, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.75% |
| Jun 13, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -1.12% |
| Jun 12, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.22% |
| Jun 11, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.77% |
| Jun 10, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.26 | 0.25% |
| Jun 9, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.11 | 0.08% |
| Jun 6, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.06 | 0.71% |
| Jun 5, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.64 | 0.07% |
| Jun 4, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 59.60 | 0.42% |
| Jun 3, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.35 | 0.55% |
| Jun 2, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.02 | 0.68% |
| May 30, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 58.63 | 0.08% |
| May 29, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.58 | 0.31% |
| May 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.40 | -0.42% |
| May 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.65 | 2.00% |
| May 23, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 57.50 | -0.45% |
| May 22, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.76 | 0.03% |
| May 21, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 57.74 | -1.44% |