American Funds Invmt Co of Amer R4 (RICEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.44
+0.38 (0.56%)
At close: Nov 28, 2025
RICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.83% |
| Nov 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.23% |
| Nov 24, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.57% |
| Nov 21, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.75% |
| Nov 20, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.57% |
| Nov 19, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.50% |
| Nov 18, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.78% |
| Nov 17, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -0.72% |
| Nov 14, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Nov 13, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -1.73% |
| Nov 12, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.10% |
| Nov 11, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.16% |
| Nov 10, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 1.63% |
| Nov 7, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.16% |
| Nov 6, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.91% |
| Nov 5, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.34% |
| Nov 4, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.22% |
| Nov 3, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.19% |
| Oct 31, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.06% |
| Oct 30, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -1.21% |
| Oct 29, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.07% |
| Oct 28, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.10% |
| Oct 27, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 1.12% |
| Oct 24, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.73% |
| Oct 23, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.58% |
| Oct 22, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.46% |
| Oct 21, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.06% |
| Oct 20, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.95% |
| Oct 17, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.14% |
| Oct 16, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.51% |
| Oct 15, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.36% |
| Oct 14, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.26% |
| Oct 13, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.59% |
| Oct 10, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -2.54% |
| Oct 9, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.33% |
| Oct 8, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.52% |
| Oct 7, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.24% |
| Oct 6, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.37% |
| Oct 3, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.12% |
| Oct 2, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.16% |
| Oct 1, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.47% |
| Sep 30, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.35% |
| Sep 29, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.20% |
| Sep 26, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.46% |
| Sep 25, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.74% |
| Sep 24, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.43% |
| Sep 23, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.45% |
| Sep 22, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.06% |
| Sep 19, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.28% |
| Sep 18, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.38% |