American Funds Investment Company of America® Class R-2 (RICBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.39
+0.57 (1.00%)
Dec 20, 2024, 8:01 PM EST
RICBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 55.95 | 0.50% |
| Sep 25, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 55.67 | -0.27% |
| Sep 24, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 55.82 | 0.25% |
| Sep 23, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 55.68 | 0.38% |
| Sep 20, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 55.47 | -0.07% |
| Sep 19, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 55.50 | 1.63% |
| Sep 18, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 54.61 | -0.34% |
| Sep 17, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 54.76 | -0.02% |
| Sep 16, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 54.77 | 0.31% |
| Sep 13, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 54.61 | 0.72% |
| Sep 12, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 54.22 | 0.93% |
| Sep 11, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 53.72 | 1.03% |
| Sep 10, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 53.17 | 0.33% |
| Sep 9, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 52.99 | 1.19% |
| Sep 6, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 52.37 | -1.74% |
| Sep 5, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 53.30 | -0.45% |
| Sep 4, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 53.54 | - |
| Sep 3, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 53.54 | -2.02% |
| Aug 30, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 54.64 | 0.91% |
| Aug 29, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 54.15 | 0.19% |
| Aug 28, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 54.05 | -0.50% |
| Aug 27, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 54.32 | 0.17% |
| Aug 26, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 54.23 | -0.34% |
| Aug 23, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 54.41 | 1.00% |
| Aug 22, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 53.87 | -0.67% |
| Aug 21, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 54.23 | 0.33% |
| Aug 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 54.06 | -0.22% |
| Aug 19, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 54.18 | 0.79% |
| Aug 16, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 53.75 | -0.05% |
| Aug 15, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 53.78 | 1.61% |
| Aug 14, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 52.93 | 0.25% |
| Aug 13, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 52.80 | 1.52% |
| Aug 12, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 52.01 | -0.23% |
| Aug 9, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 52.13 | 0.50% |
| Aug 8, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 51.87 | 2.27% |
| Aug 7, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 50.72 | -0.67% |
| Aug 6, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 51.06 | 1.07% |
| Aug 5, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 50.52 | -2.49% |
| Aug 2, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 51.81 | -2.12% |
| Aug 1, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 52.94 | -1.19% |