American Funds Invmt Co of Amer R-4 (RICEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.86
-0.18 (-0.26%)
At close: Sep 30, 2026
RICEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.31% |
| Sep 28, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.96% |
| Sep 25, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.29% |
| Sep 24, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.04% |
| Sep 23, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.87% |
| Sep 22, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.25% |
| Sep 21, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.87% |
| Sep 18, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.01% |
| Sep 17, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1.13% |
| Sep 16, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.19% |
| Sep 15, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.12 | -0.74% |
| Sep 14, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.61 | -0.70% |
| Sep 11, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.09 | 0.50% |
| Sep 10, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.75 | -0.70% |
| Sep 9, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.23 | -0.61% |
| Sep 8, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.65 | -0.23% |
| Sep 4, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.81 | -0.09% |
| Sep 3, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.87 | 0.80% |
| Sep 2, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.32 | 0.38% |
| Sep 1, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.06 | -0.76% |
| Aug 31, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.58 | -0.77% |
| Aug 28, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.11 | -0.03% |
| Aug 27, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.13 | 0.43% |
| Aug 26, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.83 | 0.07% |
| Aug 25, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.78 | 0.38% |
| Aug 24, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.52 | -0.29% |
| Aug 21, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.72 | 0.42% |
| Aug 20, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.43 | -0.71% |
| Aug 19, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 68.92 | - |
| Aug 18, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 68.92 | -0.87% |
| Aug 17, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.53 | -0.71% |
| Aug 14, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.03 | -0.72% |
| Aug 13, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.54 | 0.47% |
| Aug 12, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.21 | - |
| Aug 11, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.21 | -0.27% |
| Aug 10, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.40 | -0.17% |
| Aug 7, 2026 | 70.67 | 70.67 | 70.67 | 70.67 | 70.52 | 0.83% |
| Aug 6, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 69.94 | -0.11% |
| Aug 5, 2026 | 70.17 | 70.17 | 70.17 | 70.17 | 70.02 | 0.14% |
| Aug 4, 2026 | 70.07 | 70.07 | 70.07 | 70.07 | 69.92 | 1.46% |
| Aug 3, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.91 | 1.65% |
| Jul 31, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.79 | 1.45% |
| Jul 30, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.83 | 1.47% |
| Jul 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.86 | -1.40% |
| Jul 28, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.80 | 0.49% |
| Jul 27, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.47 | 0.23% |
| Jul 24, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.32 | -0.23% |
| Jul 23, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.47 | -1.14% |
| Jul 22, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.24 | -0.10% |
| Jul 21, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.31 | 0.66% |