American Funds Invmt Co of Amer R5E (RICHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 17 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 16 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 15 Apr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 12 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 11 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 10 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 09 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 08 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 05 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 04 Apr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 03 Apr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 02 Apr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 01 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 28 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 27 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 26 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 25 Mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 21 Mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 20 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 Mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 18 Mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 15 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 14 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 13 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 13 Mar 2024 | 0.176 Dividend | |||||
| 12 Mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.35 | - |
| 11 Mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.91 | - |
| 08 Mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.04 | - |
| 07 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.37 | - |
| 06 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.69 | - |
| 05 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.44 | - |
| 04 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| 01 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.11 | - |
| 29 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.55 | - |
| 28 Feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.27 | - |
| 27 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.35 | - |
| 26 Feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.22 | - |
| 23 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.36 | - |
| 22 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.29 | - |
| 21 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.31 | - |
| 20 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.21 | - |
| 16 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.45 | - |
| 15 Feb 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.71 | - |
| 14 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
| 13 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.77 | - |
| 12 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.47 | - |
| 09 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.50 | - |
| 08 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.31 | - |
| 07 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.23 | - |
| 06 Feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.85 | - |
| 05 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.71 | - |
| 02 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.99 | - |
| 01 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.42 | - |
| 31 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.82 | - |
| 30 Jan 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.54 | - |
| 29 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.58 | - |
| 26 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.13 | - |
| 25 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.22 | - |
| 24 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.95 | - |
| 23 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.88 | - |
| 22 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.80 | - |
| 19 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.77 | - |
| 18 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| 17 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | - |
| 16 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| 12 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.24 | - |
| 11 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.18 | - |
| 10 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | - |
| 09 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | - |
| 08 Jan 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | - |
| 05 Jan 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.32 | - |
| 04 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.24 | - |
| 03 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.29 | - |
| 02 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | - |
| 29 Dec 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.17 | - |
| 28 Dec 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.32 | - |
| 27 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.30 | - |
| 26 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.20 | - |
| 22 Dec 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | - |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - |
| 20 Dec 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.22 | - |
| 19 Dec 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | - |
| 18 Dec 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.57 | - |
| 15 Dec 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | - |
| 14 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.34 | - |
| 13 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | - |
| 13 Dec 2023 | 0.28 Dividend | |||||
| 13 Dec 2023 | 1.776 Capital gain | |||||
| 12 Dec 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 48.56 | - |
| 11 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 48.20 | - |
| 08 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 47.81 | - |
| 07 Dec 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 47.52 | - |
| 06 Dec 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 47.20 | - |
| 05 Dec 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 47.40 | - |
| 04 Dec 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 47.59 | - |
| 01 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 47.80 | - |
| 30 Nov 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 47.50 | - |
| *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.