American Funds Invmt Co of Amer R4 (RICEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 02 Jul 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 01 Jul 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 28 Jun 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 27 Jun 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 26 Jun 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 25 Jun 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 24 Jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 21 Jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 20 Jun 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 18 Jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 17 Jun 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 14 Jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 13 Jun 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 12 Jun 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 12 Jun 2024 | 0.148 Dividend | |||||
| 12 Jun 2024 | 0.232 Capital gain | |||||
| 11 Jun 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.03 | - |
| 10 Jun 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.03 | - |
| 07 Jun 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.76 | - |
| 06 Jun 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 55.83 | - |
| 05 Jun 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.80 | - |
| 04 Jun 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.10 | - |
| 03 Jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.03 | - |
| 31 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.07 | - |
| 30 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 54.70 | - |
| 29 May 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.08 | - |
| 28 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.62 | - |
| 24 May 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.71 | - |
| 23 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.34 | - |
| 22 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.84 | - |
| 21 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.00 | - |
| 20 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.92 | - |
| 17 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.82 | - |
| 16 May 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.76 | - |
| 15 May 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 55.96 | - |
| 14 May 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.28 | - |
| 13 May 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.98 | - |
| 10 May 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.11 | - |
| 09 May 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.00 | - |
| 08 May 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.78 | - |
| 07 May 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.72 | - |
| 06 May 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.56 | - |
| 03 May 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.90 | - |
| 02 May 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | - |
| 01 May 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.94 | - |
| 30 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.06 | - |
| 29 Apr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.01 | - |
| 26 Apr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.90 | - |
| 25 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.29 | - |
| 24 Apr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.53 | - |
| 23 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.62 | - |
| 22 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.75 | - |
| 19 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.33 | - |
| 18 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.76 | - |
| 17 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.95 | - |
| 16 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.25 | - |
| 15 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.21 | - |
| 12 Apr 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.85 | - |
| 11 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.72 | - |
| 10 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.33 | - |
| 09 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.83 | - |
| 08 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.87 | - |
| 05 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.81 | - |
| 04 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.08 | - |
| 03 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.75 | - |
| 02 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.52 | - |
| 01 Apr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.90 | - |
| 28 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.91 | - |
| 27 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.93 | - |
| 26 Mar 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.45 | - |
| 25 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.56 | - |
| 22 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.77 | - |
| 21 Mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.90 | - |
| 20 Mar 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.54 | - |
| 19 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.98 | - |
| 18 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.68 | - |
| 15 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.36 | - |
| 14 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.77 | - |
| 13 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 53.82 | - |
| 13 Mar 2024 | 0.15 Dividend | |||||
| 12 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 53.85 | - |
| 11 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.41 | - |
| 08 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.54 | - |
| 07 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.87 | - |
| 06 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.19 | - |
| 05 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.94 | - |
| 04 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.62 | - |
| 01 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.63 | - |
| 29 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.06 | - |
| 28 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.78 | - |
| 27 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 52.86 | - |
| 26 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.74 | - |
| 23 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.87 | - |
| 22 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.80 | - |
| 21 Feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 51.83 | - |
| 20 Feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.74 | - |
| 16 Feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 51.97 | - |
| 15 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.