American Funds Investment Company of America Class R-1 - RICAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	64.44	64.44	64.44	64.44	64.44
August 15, 2025	64.36	64.36	64.36	64.36	64.36
August 14, 2025	64.4	64.4	64.4	64.4	64.4
August 13, 2025	64.27	64.27	64.27	64.27	64.27
August 12, 2025	64.25	64.25	64.25	64.25	64.25
August 11, 2025	63.43	63.43	63.43	63.43	63.43
August 08, 2025	63.49	63.49	63.49	63.49	63.49
August 07, 2025	63.21	63.21	63.21	63.21	63.21
August 06, 2025	63.39	63.39	63.39	63.39	63.39
August 05, 2025	63.03	63.03	63.03	63.03	63.03
August 04, 2025	63.51	63.51	63.51	63.51	63.51
August 01, 2025	62.51	62.51	62.51	62.51	62.51
July 31, 2025	63.42	63.42	63.42	63.42	63.42
July 30, 2025	63.55	63.55	63.55	63.55	63.55
July 29, 2025	63.6	63.6	63.6	63.6	63.6
July 28, 2025	64.12	64.12	64.12	64.12	64.12
July 25, 2025	64.22	64.22	64.22	64.22	64.22
July 24, 2025	64	64	64	64	64
July 23, 2025	63.82	63.82	63.82	63.82	63.82
July 22, 2025	63.2	63.2	63.2	63.2	63.2
July 21, 2025	63.29	63.29	63.29	63.29	63.29
July 18, 2025	63.22	63.22	63.22	63.22	63.22
July 17, 2025	63.27	63.27	63.27	63.27	63.27
July 16, 2025	63.05	63.05	63.05	63.05	63.05
July 15, 2025	62.91	62.91	62.91	62.91	62.91
July 14, 2025	63.21	63.21	63.21	63.21	63.21
July 11, 2025	63.04	63.04	63.04	63.04	63.04
July 10, 2025	63.23	63.23	63.23	63.23	63.23
July 09, 2025	62.99	62.99	62.99	62.99	62.99
July 08, 2025	62.46	62.46	62.46	62.46	62.46
July 07, 2025	62.51	62.51	62.51	62.51	62.51
July 03, 2025	62.83	62.83	62.83	62.83	62.83
July 02, 2025	62.23	62.23	62.23	62.23	62.23
July 01, 2025	61.95	61.95	61.95	61.95	61.95
June 30, 2025	62.19	62.19	62.19	62.19	62.19
June 27, 2025	61.91	61.91	61.91	61.91	61.91
June 26, 2025	61.51	61.51	61.51	61.51	61.51
June 25, 2025	60.86	60.86	60.86	60.86	60.86
June 24, 2025	60	60	60	60	60
June 23, 2025	60	60	60	60	60
June 20, 2025	59.52	59.52	59.52	59.52	59.52
June 18, 2025	59.73	59.73	59.73	59.73	59.73
June 17, 2025	59.74	59.74	59.74	59.74	59.74
June 16, 2025	60.21	60.21	60.21	60.21	60.21
June 13, 2025	59.76	59.76	59.76	59.76	59.76
June 12, 2025	60.44	60.44	60.44	60.44	60.44
June 11, 2025	60.31	60.31	60.31	60.31	60.31
June 10, 2025	60.78	60.78	60.78	60.78	60.78
June 09, 2025	60.63	60.63	60.63	60.63	60.63
June 06, 2025	60.58	60.58	60.58	60.58	60.58
June 05, 2025	60.15	60.15	60.15	60.15	60.15
June 04, 2025	60.12	60.12	60.12	60.12	60.12
June 03, 2025	59.86	59.86	59.86	59.86	59.86
June 02, 2025	59.53	59.53	59.53	59.53	59.53
May 30, 2025	59.14	59.14	59.14	59.14	59.14
May 29, 2025	59.08	59.08	59.08	59.08	59.08
May 28, 2025	58.9	58.9	58.9	58.9	58.9
May 27, 2025	59.15	59.15	59.15	59.15	59.15
May 23, 2025	58	58	58	58	58
May 22, 2025	58.26	58.26	58.26	58.26	58.26

American Funds Investment Company of America Class R-1 (RICAX) NASDAQ