American Funds The Income Fund of America® Class R-5E (RIDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.16
-0.33 (-1.25%)
At close: Mar 20, 2026
RIDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.25% |
| Mar 19, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.19% |
| Mar 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.34% |
| Mar 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.26% |
| Mar 16, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.11% |
| Mar 13, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.68 | -0.37% |
| Mar 12, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.78 | -0.85% |
| Mar 11, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.01 | -0.29% |
| Mar 10, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.09 | -0.04% |
| Mar 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.10 | 0.11% |
| Mar 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.07 | -0.37% |
| Mar 5, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.17 | -1.01% |
| Mar 4, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.45 | 0.22% |
| Mar 3, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.39 | -1.39% |
| Mar 2, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.77 | -0.32% |
| Feb 27, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.86 | 0.25% |
| Feb 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.79 | 0.14% |
| Feb 25, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.75 | 0.25% |
| Feb 24, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.68 | 0.36% |
| Feb 23, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.59 | -0.36% |
| Feb 20, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.68 | 0.36% |
| Feb 19, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.59 | 0.04% |
| Feb 18, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.58 | 0.25% |
| Feb 17, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.51 | -0.11% |
| Feb 13, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.54 | 0.33% |
| Feb 12, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.45 | -0.47% |
| Feb 11, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.58 | 0.54% |
| Feb 10, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.43 | -0.04% |
| Feb 9, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.44 | 0.40% |
| Feb 6, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.33 | 1.44% |
| Feb 5, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | -0.62% |
| Feb 4, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.11 | 0.55% |
| Feb 3, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 26.96 | 0.33% |
| Feb 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.87 | 0.15% |
| Jan 30, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.83 | -0.44% |
| Jan 29, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 26.95 | 0.18% |
| Jan 28, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.90 | -0.15% |
| Jan 27, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | 0.22% |
| Jan 26, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.88 | 0.26% |
| Jan 23, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.81 | 0.33% |
| Jan 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.72 | 0.22% |
| Jan 21, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.66 | 0.79% |
| Jan 20, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | -0.71% |
| Jan 16, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.64 | 0.15% |
| Jan 15, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.60 | 0.19% |
| Jan 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.55 | 0.45% |
| Jan 13, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.43 | -0.04% |
| Jan 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.44 | 0.34% |
| Jan 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.35 | 0.53% |
| Jan 8, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.21 | 0.46% |