American Funds Invmt Co of Amer R5 (RICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.80
+0.82 (1.22%)
At close: Nov 25, 2025
RICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.83% |
| Nov 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.22% |
| Nov 24, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.58% |
| Nov 21, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.75% |
| Nov 20, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -1.56% |
| Nov 19, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.50% |
| Nov 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.78% |
| Nov 17, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.73% |
| Nov 14, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| Nov 13, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -1.73% |
| Nov 12, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.10% |
| Nov 11, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.18% |
| Nov 10, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.63% |
| Nov 7, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.16% |
| Nov 6, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.90% |
| Nov 5, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.36% |
| Nov 4, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -1.23% |
| Nov 3, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.19% |
| Oct 31, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.06% |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.21% |
| Oct 29, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.07% |
| Oct 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.10% |
| Oct 27, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.12% |
| Oct 24, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.74% |
| Oct 23, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.58% |
| Oct 22, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.46% |
| Oct 21, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.06% |
| Oct 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.94% |
| Oct 17, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.15% |
| Oct 16, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.52% |
| Oct 15, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.36% |
| Oct 14, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.25% |
| Oct 13, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.60% |
| Oct 10, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -2.55% |
| Oct 9, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.32% |
| Oct 8, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.53% |
| Oct 7, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.24% |
| Oct 6, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.37% |
| Oct 3, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.12% |
| Oct 2, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.16% |
| Oct 1, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.48% |
| Sep 30, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.35% |
| Sep 29, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.20% |
| Sep 26, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.45% |
| Sep 25, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.74% |
| Sep 24, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.43% |
| Sep 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.45% |
| Sep 22, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.06% |
| Sep 19, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.28% |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.37% |