American Funds The Income Fund of America® Class R-1 (RIDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.29
+0.23 (0.92%)
May 2, 2025, 4:00 PM EDT
RIDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.12% |
| May 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.20% |
| May 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.92% |
| May 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.16% |
| Apr 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| Apr 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% |
| Apr 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.44% |
| Apr 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.04% |
| Apr 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.81% |
| Apr 23, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.45% |
| Apr 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.28% |
| Apr 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.86% |
| Apr 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.57% |
| Apr 16, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.45% |
| Apr 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.33% |
| Apr 14, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.95% |
| Apr 11, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.34% |
| Apr 10, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.20% |
| Apr 9, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 3.83% |
| Apr 8, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.77% |
| Apr 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -3.06% |
| Apr 4, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.66% |
| Apr 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -2.01% |
| Apr 2, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.28% |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.24% |
| Mar 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% |
| Mar 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% |
| Mar 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.12% |
| Mar 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.16% |
| Mar 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Mar 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.40% |
| Mar 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% |
| Mar 20, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.20% |
| Mar 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.44% |
| Mar 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.08% |
| Mar 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.84% |
| Mar 14, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.09% |
| Mar 13, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.52% |
| Mar 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.16% |
| Mar 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.60% |
| Mar 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.30% |
| Mar 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.30 | 0.67% |
| Mar 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | -0.67% |
| Mar 5, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.30 | 0.83% |
| Mar 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | -1.10% |
| Mar 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.37 | -0.12% |
| Feb 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.40 | 0.75% |
| Feb 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.21 | -0.55% |
| Feb 26, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.35 | -0.16% |
| Feb 25, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.39 | 0.31% |