American Funds Investment Company of America® Class R-3 (RICCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.23
-1.80 (-3.05%)
Dec 18, 2024, 4:00 PM EST
RICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.02% |
| Dec 19, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.26% |
| Dec 18, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -3.05% |
| Dec 17, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -7.82% |
| Dec 16, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 59.40 | 0.85% |
| Dec 13, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 58.90 | 0.84% |
| Dec 12, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 58.41 | -0.66% |
| Dec 11, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 58.80 | 0.84% |
| Dec 10, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 58.31 | -0.19% |
| Dec 9, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 58.42 | -0.65% |
| Dec 6, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 58.80 | 0.52% |
| Dec 5, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.49 | -0.47% |
| Dec 4, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 58.77 | 0.76% |
| Dec 3, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 58.33 | -0.02% |
| Dec 2, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 58.34 | 0.30% |
| Nov 29, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 58.16 | 0.56% |
| Nov 27, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 57.84 | -0.42% |
| Nov 26, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 58.08 | 0.55% |
| Nov 25, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 57.76 | 0.58% |
| Nov 22, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 57.43 | 0.45% |
| Nov 21, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 57.17 | 0.28% |
| Nov 20, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 57.01 | 0.11% |
| Nov 19, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 56.95 | 0.15% |
| Nov 18, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 56.86 | 0.36% |
| Nov 15, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 56.66 | -1.34% |
| Nov 14, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 57.43 | -0.77% |
| Nov 13, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 57.87 | -0.14% |
| Nov 12, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 57.96 | -0.40% |
| Nov 11, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 58.19 | 0.08% |
| Nov 8, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 58.14 | 0.35% |
| Nov 7, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 57.94 | 0.64% |
| Nov 6, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 57.57 | 2.38% |
| Nov 5, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56.23 | 0.97% |
| Nov 4, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 55.69 | -0.33% |
| Nov 1, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 55.88 | 0.28% |
| Oct 31, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 55.72 | -1.73% |
| Oct 30, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 56.70 | -0.07% |
| Oct 29, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 56.74 | 0.36% |
| Oct 28, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 56.54 | 0.28% |
| Oct 25, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 56.38 | -0.03% |
| Oct 24, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 56.40 | -0.20% |
| Oct 23, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 56.51 | -0.85% |
| Oct 22, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 56.99 | 0.02% |
| Oct 21, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 56.98 | -0.34% |
| Oct 18, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 57.18 | 0.24% |
| Oct 17, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 57.04 | 0.11% |
| Oct 16, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 56.97 | 0.33% |
| Oct 15, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 56.79 | -0.76% |
| Oct 14, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 57.22 | 0.65% |
| Oct 11, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 56.85 | 0.74% |
| Oct 10, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 56.44 | -0.26% |
| Oct 9, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 56.58 | 0.76% |
| Oct 8, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 56.16 | 0.80% |
| Oct 7, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 55.71 | -0.84% |
| Oct 4, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.18 | 1.05% |
| Oct 3, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 55.60 | -0.35% |
| Oct 2, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 55.80 | 0.05% |
| Oct 1, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 55.77 | -0.68% |
| Sep 30, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.15 | 0.23% |
| Sep 27, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 56.02 | -0.25% |
| Sep 26, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 56.16 | 0.51% |
| Sep 25, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 55.87 | -0.26% |
| Sep 24, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 56.02 | 0.27% |
| Sep 23, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 55.87 | 0.38% |
| Sep 20, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 55.66 | -0.07% |
| Sep 19, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 55.69 | 1.62% |
| Sep 18, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 54.80 | -0.44% |
| Sep 17, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 54.95 | -0.02% |
| Sep 16, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 54.96 | 0.30% |
| Sep 13, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 54.79 | 0.73% |
| Sep 12, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 54.39 | 0.91% |
| Sep 11, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 53.90 | 1.04% |
| Sep 10, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 53.35 | 0.33% |
| Sep 9, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 53.17 | 1.20% |
| Sep 6, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 52.54 | -1.75% |
| Sep 5, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.48 | -0.43% |
| Sep 4, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 53.71 | - |
| Sep 3, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 53.71 | -2.03% |
| Aug 30, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 54.82 | 0.90% |
| Aug 29, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 54.33 | 0.19% |
| Aug 28, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.23 | -0.49% |
| Aug 27, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 54.49 | 0.19% |
| Aug 26, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 54.39 | -0.34% |
| Aug 23, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 54.58 | 0.99% |
| Aug 22, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 54.04 | -0.66% |
| Aug 21, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 54.40 | 0.32% |
| Aug 20, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.23 | -0.22% |
| Aug 19, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.35 | 0.79% |
| Aug 16, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 53.92 | -0.03% |
| Aug 15, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 53.94 | 1.60% |
| Aug 14, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 53.09 | 0.26% |
| Aug 13, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 52.95 | 1.51% |
| Aug 12, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 52.16 | -0.23% |
| Aug 9, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 52.28 | 0.50% |
| Aug 8, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 52.02 | 2.26% |
| Aug 7, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 50.87 | -0.67% |
| Aug 6, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 51.22 | 1.08% |
| Aug 5, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 50.67 | -2.49% |
| Aug 2, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 51.97 | -2.11% |
| Aug 1, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 53.09 | -1.21% |