American Funds Investment Company of America® Class R-5E (RICHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.31
-0.15 (-0.26%)
Dec 19, 2024, 9:30 AM EST
RICHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 1.01% |
| Dec 19, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.26% |
| Dec 18, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -3.07% |
| Dec 17, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -7.89% |
| Dec 16, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 59.65 | 0.86% |
| Dec 13, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 59.14 | 0.82% |
| Dec 12, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 58.65 | -0.64% |
| Dec 11, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 59.03 | 0.84% |
| Dec 10, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 58.54 | -0.19% |
| Dec 9, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 58.65 | -0.64% |
| Dec 6, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 59.03 | 0.52% |
| Dec 5, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 58.73 | -0.46% |
| Dec 4, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 59.00 | 0.76% |
| Dec 3, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 58.55 | -0.02% |
| Dec 2, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 58.56 | 0.30% |
| Nov 29, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 58.39 | 0.56% |
| Nov 27, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 58.06 | -0.40% |
| Nov 26, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 58.29 | 0.54% |
| Nov 25, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 57.98 | 0.58% |
| Nov 22, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 57.64 | 0.45% |
| Nov 21, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 57.38 | 0.28% |
| Nov 20, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 57.23 | 0.11% |
| Nov 19, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 57.16 | 0.16% |
| Nov 18, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 57.07 | 0.36% |
| Nov 15, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 56.87 | -1.33% |
| Nov 14, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 57.63 | -0.77% |
| Nov 13, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 58.08 | -0.16% |
| Nov 12, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 58.17 | -0.38% |
| Nov 11, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 58.39 | 0.08% |
| Nov 8, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 58.35 | 0.35% |
| Nov 7, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.14 | 0.66% |
| Nov 6, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 57.76 | 2.36% |
| Nov 5, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 56.43 | 0.96% |
| Nov 4, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 55.89 | -0.31% |
| Nov 1, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 56.07 | 0.28% |
| Oct 31, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.91 | -1.74% |
| Oct 30, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 56.90 | -0.07% |
| Oct 29, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 56.94 | 0.38% |
| Oct 28, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 56.73 | 0.28% |
| Oct 25, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 56.57 | -0.03% |
| Oct 24, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 56.59 | -0.20% |
| Oct 23, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 56.70 | -0.86% |
| Oct 22, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.19 | 0.03% |
| Oct 21, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 57.17 | -0.34% |
| Oct 18, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 57.37 | 0.24% |
| Oct 17, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 57.23 | 0.11% |
| Oct 16, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 57.16 | 0.34% |
| Oct 15, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 56.97 | -0.76% |
| Oct 14, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 57.40 | 0.63% |
| Oct 11, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 57.04 | 0.75% |
| Oct 10, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 56.62 | -0.26% |
| Oct 9, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 56.76 | 0.76% |
| Oct 8, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 56.34 | 0.81% |
| Oct 7, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 55.88 | -0.84% |
| Oct 4, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.36 | 1.05% |
| Oct 3, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 55.77 | -0.35% |
| Oct 2, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 55.97 | 0.05% |
| Oct 1, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 55.94 | -0.67% |
| Sep 30, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 56.32 | 0.25% |
| Sep 27, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56.18 | -0.25% |
| Sep 26, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 56.32 | 0.50% |
| Sep 25, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 56.04 | -0.25% |
| Sep 24, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56.18 | 0.25% |
| Sep 23, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 56.04 | 0.40% |
| Sep 20, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 55.82 | -0.07% |
| Sep 19, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 55.86 | 1.62% |
| Sep 18, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 54.97 | -0.55% |
| Sep 17, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 55.11 | -0.02% |
| Sep 16, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 55.12 | 0.32% |
| Sep 13, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 54.94 | 0.73% |
| Sep 12, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 54.54 | 0.91% |
| Sep 11, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 54.05 | 1.05% |
| Sep 10, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 53.49 | 0.33% |
| Sep 9, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 53.32 | 1.19% |
| Sep 6, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 52.69 | -1.74% |
| Sep 5, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 53.62 | -0.43% |
| Sep 4, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 53.85 | - |
| Sep 3, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 53.85 | -2.02% |
| Aug 30, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 54.96 | 0.90% |
| Aug 29, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 54.47 | 0.19% |
| Aug 28, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 54.37 | -0.49% |
| Aug 27, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 54.64 | 0.19% |
| Aug 26, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 54.53 | -0.34% |
| Aug 23, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 54.72 | 1.01% |
| Aug 22, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 54.17 | -0.66% |
| Aug 21, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 54.53 | 0.32% |
| Aug 20, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 54.36 | -0.22% |
| Aug 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 54.48 | 0.80% |
| Aug 16, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 54.05 | -0.05% |
| Aug 15, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 54.07 | 1.61% |
| Aug 14, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 53.21 | 0.26% |
| Aug 13, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 53.07 | 1.52% |
| Aug 12, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 52.28 | -0.23% |
| Aug 9, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 52.40 | 0.50% |
| Aug 8, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 52.14 | 2.27% |
| Aug 7, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 50.99 | -0.67% |
| Aug 6, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 51.33 | 1.07% |
| Aug 5, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 50.78 | -2.50% |
| Aug 2, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 52.09 | -2.10% |
| Aug 1, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 53.20 | -1.20% |