UK markets closed

American Funds Invmt Co of Amer R4 (RICEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.68-0.44 (-0.83%)
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202452.6852.6852.6852.6852.68-
18 Apr 202453.1253.1253.1253.1253.12-
17 Apr 202453.3153.3153.3153.3153.31-
16 Apr 202453.6153.6153.6153.6153.61-
15 Apr 202453.5753.5753.5753.5753.57-
12 Apr 202454.2254.2254.2254.2254.22-
11 Apr 202455.0955.0955.0955.0955.09-
10 Apr 202454.7054.7054.7054.7054.70-
09 Apr 202455.2055.2055.2055.2055.20-
08 Apr 202455.2455.2455.2455.2455.24-
05 Apr 202455.1855.1855.1855.1855.18-
04 Apr 202454.4554.4554.4554.4554.45-
03 Apr 202455.1255.1255.1255.1255.12-
02 Apr 202454.8954.8954.8954.8954.89-
01 Apr 202455.2755.2755.2755.2755.27-
28 Mar 202455.2855.2855.2855.2855.28-
27 Mar 202455.3055.3055.3055.3055.30-
26 Mar 202454.8254.8254.8254.8254.82-
25 Mar 202454.9354.9354.9354.9354.93-
22 Mar 202455.1455.1455.1455.1455.14-
21 Mar 202455.2755.2755.2755.2755.27-
20 Mar 202454.9154.9154.9154.9154.91-
19 Mar 202454.3554.3554.3554.3554.35-
18 Mar 202454.0454.0454.0454.0454.04-
15 Mar 202453.7253.7253.7253.7253.72-
14 Mar 202454.1354.1354.1354.1354.13-
13 Mar 202454.1854.1854.1854.1854.18-
13 Mar 20240.15 Dividend
12 Mar 202454.3754.3754.3754.3754.22-
11 Mar 202453.9253.9253.9253.9253.77-
08 Mar 202454.0554.0554.0554.0553.90-
07 Mar 202454.3954.3954.3954.3954.24-
06 Mar 202453.7053.7053.7053.7053.55-
05 Mar 202453.4553.4553.4553.4553.30-
04 Mar 202454.1354.1354.1354.1353.98-
01 Mar 202454.1454.1454.1454.1453.99-
29 Feb 202453.5753.5753.5753.5753.42-
28 Feb 202453.2953.2953.2953.2953.14-
27 Feb 202453.3753.3753.3753.3753.22-
26 Feb 202453.2453.2453.2453.2453.09-
23 Feb 202453.3853.3853.3853.3853.23-
22 Feb 202453.3153.3153.3153.3153.16-
21 Feb 202452.3352.3352.3352.3352.19-
20 Feb 202452.2352.2352.2352.2352.09-
16 Feb 202452.4752.4752.4752.4752.33-
15 Feb 202452.7352.7352.7352.7352.58-
14 Feb 202452.3552.3552.3552.3552.21-
13 Feb 202451.7951.7951.7951.7951.65-
12 Feb 202452.4952.4952.4952.4952.35-
09 Feb 202452.5352.5352.5352.5352.39-
08 Feb 202452.3352.3352.3352.3352.19-
07 Feb 202452.2652.2652.2652.2652.12-
06 Feb 202451.8851.8851.8851.8851.74-
05 Feb 202451.7451.7451.7451.7451.60-
02 Feb 202452.0152.0152.0152.0151.87-
01 Feb 202451.4551.4551.4551.4551.31-
31 Jan 202450.8450.8450.8450.8450.70-
30 Jan 202451.5751.5751.5751.5751.43-
29 Jan 202451.6151.6151.6151.6151.47-
26 Jan 202451.1651.1651.1651.1651.02-
25 Jan 202451.2551.2551.2551.2551.11-
24 Jan 202450.9750.9750.9750.9750.83-
23 Jan 202450.9050.9050.9050.9050.76-
22 Jan 202450.8250.8250.8250.8250.68-
19 Jan 202450.7950.7950.7950.7950.65-
18 Jan 202450.1650.1650.1650.1650.02-
17 Jan 202449.6849.6849.6849.6849.54-
16 Jan 202449.9849.9849.9849.9849.84-
12 Jan 202450.2750.2750.2750.2750.13-
11 Jan 202450.2050.2050.2050.2050.06-
10 Jan 202450.1650.1650.1650.1650.02-
09 Jan 202449.9149.9149.9149.9149.77-
08 Jan 202449.9549.9549.9549.9549.81-
05 Jan 202449.3649.3649.3649.3649.22-
04 Jan 202449.2749.2749.2749.2749.13-
03 Jan 202449.3249.3249.3249.3249.18-
02 Jan 202449.7549.7549.7549.7549.61-
29 Dec 202350.2150.2150.2150.2150.07-
28 Dec 202350.3550.3550.3550.3550.21-
27 Dec 202350.3350.3350.3350.3350.19-
26 Dec 202350.2350.2350.2350.2350.09-
22 Dec 202349.9949.9949.9949.9949.85-
21 Dec 202349.8749.8749.8749.8749.73-
20 Dec 202349.2549.2549.2549.2549.11-
19 Dec 202349.9449.9449.9449.9449.80-
18 Dec 202349.6149.6149.6149.6149.47-
15 Dec 202349.4149.4149.4149.4149.27-
14 Dec 202349.3849.3849.3849.3849.24-
13 Dec 202349.1849.1849.1849.1849.04-
13 Dec 20230.256 Dividend
13 Dec 20231.776 Capital gain
12 Dec 202350.6250.6250.6250.6248.45-
11 Dec 202350.2650.2650.2650.2648.11-
08 Dec 202349.8549.8549.8549.8547.72-
07 Dec 202349.5549.5549.5549.5547.43-
06 Dec 202349.2149.2149.2149.2147.10-
05 Dec 202349.4249.4249.4249.4247.31-
04 Dec 202349.6249.6249.6249.6247.50-
01 Dec 202349.8449.8449.8449.8447.71-
30 Nov 202349.5349.5349.5349.5347.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...