American Funds Investment Company of America® Class R-5 (RICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.50
+0.06 (0.10%)
Jan 13, 2025, 4:00 PM EST
RICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.10% |
| Jan 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.10% |
| Jan 10, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.27% |
| Jan 8, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.12% |
| Jan 7, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -0.85% |
| Jan 6, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.65% |
| Jan 3, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.99% |
| Jan 2, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.02% |
| Dec 31, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.38% |
| Dec 30, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -1.08% |
| Dec 27, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.88% |
| Dec 26, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.05% |
| Dec 24, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.96% |
| Dec 23, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.86% |
| Dec 20, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 1.01% |
| Dec 19, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.26% |
| Dec 18, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -3.07% |
| Dec 17, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -7.91% |
| Dec 16, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 59.71 | 0.86% |
| Dec 13, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 59.20 | 0.84% |
| Dec 12, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 58.71 | -0.66% |
| Dec 11, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 59.10 | 0.85% |
| Dec 10, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 58.60 | -0.19% |
| Dec 9, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 58.71 | -0.64% |
| Dec 6, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 59.09 | 0.50% |
| Dec 5, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 58.79 | -0.45% |
| Dec 4, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 59.06 | 0.76% |
| Dec 3, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 58.62 | -0.02% |
| Dec 2, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 58.63 | 0.32% |
| Nov 29, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 58.44 | 0.56% |
| Nov 27, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 58.12 | -0.41% |
| Nov 26, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 58.36 | 0.56% |
| Nov 25, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 58.03 | 0.58% |
| Nov 22, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 57.70 | 0.45% |
| Nov 21, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 57.44 | 0.27% |
| Nov 20, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 57.28 | 0.11% |
| Nov 19, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 57.22 | 0.16% |
| Nov 18, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 57.12 | 0.37% |
| Nov 15, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 56.91 | -1.35% |
| Nov 14, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 57.69 | -0.77% |
| Nov 13, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.13 | -0.16% |
| Nov 12, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 58.23 | -0.38% |
| Nov 11, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 58.45 | 0.08% |
| Nov 8, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 58.40 | 0.35% |
| Nov 7, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 58.20 | 0.66% |
| Nov 6, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 57.82 | 2.36% |
| Nov 5, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 56.49 | 0.96% |
| Nov 4, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.95 | -0.31% |
| Nov 1, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.12 | 0.28% |
| Oct 31, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 55.97 | -1.74% |
| Oct 30, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 56.96 | -0.05% |
| Oct 29, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 56.99 | 0.36% |
| Oct 28, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 56.78 | 0.28% |
| Oct 25, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 56.62 | -0.03% |
| Oct 24, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 56.64 | -0.20% |
| Oct 23, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 56.75 | -0.84% |
| Oct 22, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 57.24 | 0.02% |
| Oct 21, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 57.23 | -0.34% |
| Oct 18, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 57.42 | 0.26% |
| Oct 17, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 57.27 | 0.11% |
| Oct 16, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.21 | 0.32% |
| Oct 15, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 57.02 | -0.76% |
| Oct 14, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 57.46 | 0.65% |
| Oct 11, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 57.09 | 0.75% |
| Oct 10, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 56.66 | -0.26% |
| Oct 9, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 56.81 | 0.76% |
| Oct 8, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.38 | 0.80% |
| Oct 7, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 55.94 | -0.82% |
| Oct 4, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 56.40 | 1.05% |
| Oct 3, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 55.82 | -0.35% |
| Oct 2, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 56.01 | 0.05% |
| Oct 1, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 55.98 | -0.67% |
| Sep 30, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.36 | 0.25% |
| Sep 27, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 56.23 | -0.25% |
| Sep 26, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.36 | 0.50% |
| Sep 25, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.09 | -0.25% |
| Sep 24, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 56.23 | 0.25% |
| Sep 23, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.09 | 0.40% |
| Sep 20, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 55.86 | -0.07% |
| Sep 19, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.90 | 1.63% |
| Sep 18, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 55.00 | -0.59% |
| Sep 17, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 55.15 | -0.02% |
| Sep 16, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 55.16 | 0.30% |
| Sep 13, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 54.99 | 0.73% |
| Sep 12, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 54.60 | 0.94% |
| Sep 11, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.09 | 1.04% |
| Sep 10, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 53.53 | 0.33% |
| Sep 9, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 53.36 | 1.21% |
| Sep 6, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 52.72 | -1.76% |
| Sep 5, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 53.66 | -0.43% |
| Sep 4, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 53.89 | - |
| Sep 3, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 53.89 | -2.02% |
| Aug 30, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 55.00 | 0.90% |
| Aug 29, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 54.51 | 0.19% |
| Aug 28, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 54.41 | -0.49% |
| Aug 27, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 54.68 | 0.19% |
| Aug 26, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 54.58 | -0.34% |
| Aug 23, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 54.76 | 1.02% |
| Aug 22, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.21 | -0.68% |
| Aug 21, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 54.58 | 0.34% |