American Funds Investment Company of America® Class R-5E (RICHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.64
-0.46 (-0.81%)
At close: May 6, 2025
RICHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.81% |
| May 5, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.33% |
| May 2, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 1.98% |
| May 1, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.83% |
| Apr 30, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.23% |
| Apr 29, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.42% |
| Apr 28, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.20% |
| Apr 25, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.67% |
| Apr 24, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 2.27% |
| Apr 23, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 1.71% |
| Apr 22, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 2.17% |
| Apr 21, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -2.16% |
| Apr 17, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.38% |
| Apr 16, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -1.76% |
| Apr 15, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.17% |
| Apr 14, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.58% |
| Apr 11, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1.63% |
| Apr 10, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -3.19% |
| Apr 9, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 8.75% |
| Apr 8, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.83% |
| Apr 7, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.76% |
| Apr 4, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -4.99% |
| Apr 3, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -4.55% |
| Apr 2, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.54% |
| Apr 1, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.41% |
| Mar 31, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.31% |
| Mar 28, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.98% |
| Mar 27, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.44% |
| Mar 26, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -1.27% |
| Mar 25, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.07% |
| Mar 24, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.50% |
| Mar 21, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.07% |
| Mar 20, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.28% |
| Mar 19, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 1.23% |
| Mar 18, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -1.18% |
| Mar 17, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.83% |
| Mar 14, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 1.84% |
| Mar 13, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -1.30% |
| Mar 12, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.14% |
| Mar 11, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 55.85 | -0.25% |
| Mar 10, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 55.98 | -2.50% |
| Mar 7, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.42 | 0.52% |
| Mar 6, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | -1.82% |
| Mar 5, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.18 | 1.50% |
| Mar 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.32 | -1.19% |
| Mar 3, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.01 | -1.34% |
| Feb 28, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.80 | 1.32% |
| Feb 27, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.03 | -1.42% |
| Feb 26, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.87 | 0.37% |
| Feb 25, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.65 | -0.29% |