American Funds Investment Company of America® Class R-4 (RICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.40
-1.11 (-1.96%)
Mar 28, 2025, 5:00 PM EST
RICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.96% |
| Mar 27, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -0.44% |
| Mar 26, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -1.27% |
| Mar 25, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.07% |
| Mar 24, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.48% |
| Mar 21, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.09% |
| Mar 20, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.28% |
| Mar 19, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 1.23% |
| Mar 18, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -1.18% |
| Mar 17, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.82% |
| Mar 14, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.85% |
| Mar 13, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.30% |
| Mar 12, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.20% |
| Mar 11, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.69 | -0.25% |
| Mar 10, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.83 | -2.51% |
| Mar 7, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.27 | 0.53% |
| Mar 6, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.97 | -1.82% |
| Mar 5, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.03 | 1.50% |
| Mar 4, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.17 | -1.19% |
| Mar 3, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.86 | -1.34% |
| Feb 28, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.65 | 1.33% |
| Feb 27, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.88 | -1.43% |
| Feb 26, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.72 | 0.39% |
| Feb 25, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.49 | -0.31% |
| Feb 24, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.67 | -0.57% |
| Feb 21, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.01 | -1.84% |
| Feb 20, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.11 | -0.58% |
| Feb 19, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.46 | 0.15% |
| Feb 18, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.37 | -0.10% |
| Feb 14, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.43 | -0.30% |
| Feb 13, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.61 | 0.46% |
| Feb 12, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.33 | -0.10% |
| Feb 11, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.39 | -0.07% |
| Feb 10, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.43 | 0.73% |
| Feb 7, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 59.99 | -0.97% |
| Feb 6, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.58 | 0.58% |
| Feb 5, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.23 | 0.30% |
| Feb 4, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.05 | 0.70% |
| Feb 3, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.63 | -0.52% |
| Jan 31, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.94 | -0.17% |
| Jan 30, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.04 | 0.72% |
| Jan 29, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.61 | -0.33% |
| Jan 28, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.81 | 0.96% |
| Jan 27, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.25 | -1.30% |
| Jan 24, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.02 | 0.12% |
| Jan 23, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 59.95 | 0.80% |
| Jan 22, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.47 | 0.42% |
| Jan 21, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.23 | 1.14% |
| Jan 17, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.56 | 0.89% |
| Jan 16, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.04 | 0.07% |