American Funds Invmt Co of Amer R4 (RICEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.54
-0.20 (-0.32%)
At close: Dec 16, 2025
RICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.99% |
| Dec 18, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.89% |
| Dec 17, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -1.22% |
| Dec 16, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -8.60% |
| Dec 15, 2025 | 61.74 | 61.74 | 61.74 | 67.33 | 61.74 | -0.30% |
| Dec 12, 2025 | 61.92 | 61.92 | 61.92 | 67.53 | 61.92 | -1.52% |
| Dec 11, 2025 | 62.88 | 62.88 | 62.88 | 68.57 | 62.88 | 0.18% |
| Dec 10, 2025 | 62.77 | 62.77 | 62.77 | 68.45 | 62.77 | 0.69% |
| Dec 9, 2025 | 62.34 | 62.34 | 62.34 | 67.98 | 62.34 | -0.13% |
| Dec 8, 2025 | 62.42 | 62.42 | 62.42 | 68.07 | 62.42 | -0.19% |
| Dec 5, 2025 | 62.54 | 62.54 | 62.54 | 68.20 | 62.54 | 0.19% |
| Dec 4, 2025 | 62.42 | 62.42 | 62.42 | 68.07 | 62.42 | 0.04% |
| Dec 3, 2025 | 62.39 | 62.39 | 62.39 | 68.04 | 62.39 | 0.29% |
| Dec 2, 2025 | 62.21 | 62.21 | 62.21 | 67.84 | 62.21 | 0.15% |
| Dec 1, 2025 | 62.12 | 62.12 | 62.12 | 67.74 | 62.12 | -1.02% |
| Nov 28, 2025 | 62.76 | 62.76 | 62.76 | 68.44 | 62.76 | 0.56% |
| Nov 26, 2025 | 62.41 | 62.41 | 62.41 | 68.06 | 62.41 | 0.83% |
| Nov 25, 2025 | 61.90 | 61.90 | 61.90 | 67.50 | 61.90 | 1.23% |
| Nov 24, 2025 | 61.14 | 61.14 | 61.14 | 66.68 | 61.14 | 1.57% |
| Nov 21, 2025 | 60.20 | 60.20 | 60.20 | 65.65 | 60.20 | 0.75% |
| Nov 20, 2025 | 59.75 | 59.75 | 59.75 | 65.16 | 59.75 | -1.57% |
| Nov 19, 2025 | 60.70 | 60.70 | 60.70 | 66.20 | 60.70 | 0.50% |
| Nov 18, 2025 | 60.40 | 60.40 | 60.40 | 65.87 | 60.40 | -0.78% |
| Nov 17, 2025 | 60.88 | 60.88 | 60.88 | 66.39 | 60.88 | -0.72% |
| Nov 14, 2025 | 61.32 | 61.32 | 61.32 | 66.87 | 61.32 | - |
| Nov 13, 2025 | 61.32 | 61.32 | 61.32 | 66.87 | 61.32 | -1.73% |
| Nov 12, 2025 | 62.40 | 62.40 | 62.40 | 68.05 | 62.40 | 0.10% |
| Nov 11, 2025 | 62.34 | 62.34 | 62.34 | 67.98 | 62.34 | 0.16% |
| Nov 10, 2025 | 62.24 | 62.24 | 62.24 | 67.87 | 62.23 | 1.63% |
| Nov 7, 2025 | 61.24 | 61.24 | 61.24 | 66.78 | 61.24 | 0.16% |
| Nov 6, 2025 | 61.13 | 61.13 | 61.13 | 66.67 | 61.13 | -0.91% |
| Nov 5, 2025 | 61.69 | 61.69 | 61.69 | 67.28 | 61.69 | 0.34% |
| Nov 4, 2025 | 61.48 | 61.48 | 61.48 | 67.05 | 61.48 | -1.22% |
| Nov 3, 2025 | 62.24 | 62.24 | 62.24 | 67.88 | 62.24 | 0.19% |
| Oct 31, 2025 | 62.13 | 62.13 | 62.13 | 67.75 | 62.12 | 0.06% |
| Oct 30, 2025 | 62.09 | 62.09 | 62.09 | 67.71 | 62.09 | -1.21% |
| Oct 29, 2025 | 62.85 | 62.85 | 62.85 | 68.54 | 62.85 | 0.07% |
| Oct 28, 2025 | 62.80 | 62.80 | 62.80 | 68.49 | 62.80 | 0.10% |
| Oct 27, 2025 | 62.74 | 62.74 | 62.74 | 68.42 | 62.74 | 1.12% |
| Oct 24, 2025 | 62.04 | 62.04 | 62.04 | 67.66 | 62.04 | 0.73% |
| Oct 23, 2025 | 61.59 | 61.59 | 61.59 | 67.17 | 61.59 | 0.58% |
| Oct 22, 2025 | 61.24 | 61.24 | 61.24 | 66.78 | 61.24 | -0.46% |
| Oct 21, 2025 | 61.52 | 61.52 | 61.52 | 67.09 | 61.52 | 0.06% |
| Oct 20, 2025 | 61.48 | 61.48 | 61.48 | 67.05 | 61.48 | 0.95% |
| Oct 17, 2025 | 60.91 | 60.91 | 60.91 | 66.42 | 60.91 | 0.14% |
| Oct 16, 2025 | 60.82 | 60.82 | 60.82 | 66.33 | 60.82 | -0.51% |
| Oct 15, 2025 | 61.13 | 61.13 | 61.13 | 66.67 | 61.13 | 0.36% |
| Oct 14, 2025 | 60.91 | 60.91 | 60.91 | 66.43 | 60.91 | -0.26% |
| Oct 13, 2025 | 61.07 | 61.07 | 61.07 | 66.60 | 61.07 | 1.59% |
| Oct 10, 2025 | 60.12 | 60.12 | 60.12 | 65.56 | 60.12 | -2.54% |