American Funds Investment Company of America® Class R-4 (RICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.44
-0.22 (-0.38%)
Dec 31, 2024, 4:00 PM EST
RICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.38% |
| Dec 30, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.08% |
| Dec 27, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -0.88% |
| Dec 26, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.05% |
| Dec 24, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.96% |
| Dec 23, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.85% |
| Dec 20, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 1.01% |
| Dec 19, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.26% |
| Dec 18, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -3.06% |
| Dec 17, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -7.89% |
| Dec 16, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 59.49 | 0.86% |
| Dec 13, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 58.98 | 0.82% |
| Dec 12, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 58.49 | -0.65% |
| Dec 11, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 58.87 | 0.84% |
| Dec 10, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 58.38 | -0.19% |
| Dec 9, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 58.49 | -0.65% |
| Dec 6, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 58.87 | 0.52% |
| Dec 5, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 58.57 | -0.47% |
| Dec 4, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 58.85 | 0.76% |
| Dec 3, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 58.40 | -0.02% |
| Dec 2, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 58.41 | 0.32% |
| Nov 29, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 58.23 | 0.56% |
| Nov 27, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 57.90 | -0.41% |
| Nov 26, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 58.14 | 0.55% |
| Nov 25, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 57.83 | 0.58% |
| Nov 22, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 57.49 | 0.45% |
| Nov 21, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.23 | 0.28% |
| Nov 20, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 57.08 | 0.11% |
| Nov 19, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 57.01 | 0.16% |
| Nov 18, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 56.92 | 0.36% |
| Nov 15, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 56.71 | -1.34% |
| Nov 14, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 57.48 | -0.77% |
| Nov 13, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 57.93 | -0.16% |
| Nov 12, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 58.02 | -0.38% |
| Nov 11, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 58.24 | 0.06% |
| Nov 8, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 58.21 | 0.35% |
| Nov 7, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 58.00 | 0.66% |
| Nov 6, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 57.62 | 2.37% |
| Nov 5, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 56.29 | 0.96% |
| Nov 4, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 55.75 | -0.31% |
| Nov 1, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.93 | 0.28% |
| Oct 31, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 55.77 | -1.75% |
| Oct 30, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 56.76 | -0.07% |
| Oct 29, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 56.80 | 0.38% |
| Oct 28, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 56.58 | 0.28% |
| Oct 25, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 56.43 | -0.03% |
| Oct 24, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 56.45 | -0.21% |
| Oct 23, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 56.57 | -0.84% |
| Oct 22, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 57.05 | 0.03% |
| Oct 21, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 57.03 | -0.36% |
| Oct 18, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.23 | 0.26% |
| Oct 17, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 57.09 | 0.11% |
| Oct 16, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 57.02 | 0.33% |
| Oct 15, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 56.84 | -0.74% |
| Oct 14, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 57.26 | 0.64% |
| Oct 11, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 56.90 | 0.74% |
| Oct 10, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 56.48 | -0.25% |
| Oct 9, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 56.62 | 0.74% |
| Oct 8, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 56.20 | 0.81% |
| Oct 7, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 55.75 | -0.84% |
| Oct 4, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 56.22 | 1.03% |
| Oct 3, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 55.65 | -0.33% |
| Oct 2, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 55.83 | 0.05% |
| Oct 1, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 55.81 | -0.68% |
| Sep 30, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 56.19 | 0.23% |
| Sep 27, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 56.06 | -0.23% |
| Sep 26, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 56.19 | 0.50% |
| Sep 25, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 55.91 | -0.26% |
| Sep 24, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 56.06 | 0.27% |
| Sep 23, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 55.91 | 0.38% |
| Sep 20, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 55.69 | -0.07% |
| Sep 19, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 55.73 | 1.62% |
| Sep 18, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 54.84 | -0.50% |
| Sep 17, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 54.98 | -0.02% |
| Sep 16, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 54.99 | 0.32% |
| Sep 13, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 54.82 | 0.71% |
| Sep 12, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 54.43 | 0.93% |
| Sep 11, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 53.93 | 1.04% |
| Sep 10, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 53.37 | 0.33% |
| Sep 9, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 53.20 | 1.20% |
| Sep 6, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 52.57 | -1.75% |
| Sep 5, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 53.50 | -0.43% |
| Sep 4, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 53.74 | - |
| Sep 3, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 53.74 | -2.02% |
| Aug 30, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 54.85 | 0.90% |
| Aug 29, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 54.36 | 0.19% |
| Aug 28, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 54.25 | -0.49% |
| Aug 27, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 54.52 | 0.19% |
| Aug 26, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 54.42 | -0.34% |
| Aug 23, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 54.60 | 1.01% |
| Aug 22, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 54.06 | -0.66% |
| Aug 21, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 54.42 | 0.32% |
| Aug 20, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 54.24 | -0.22% |
| Aug 19, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 54.36 | 0.81% |
| Aug 16, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 53.93 | -0.05% |
| Aug 15, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 53.96 | 1.62% |
| Aug 14, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 53.10 | 0.24% |
| Aug 13, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 52.97 | 1.52% |
| Aug 12, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 52.17 | -0.23% |
| Aug 9, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 52.29 | 0.50% |