American Funds Invmt Co of Amer R1 (RICAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.56
+0.13 (0.19%)
At close: Dec 5, 2025
RICAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.19% |
| Dec 4, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.03% |
| Dec 3, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.30% |
| Dec 2, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.15% |
| Dec 1, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -1.03% |
| Nov 28, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.56% |
| Nov 26, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.82% |
| Nov 25, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.23% |
| Nov 24, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 1.57% |
| Nov 21, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.74% |
| Nov 20, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -1.57% |
| Nov 19, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.49% |
| Nov 18, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.78% |
| Nov 17, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.74% |
| Nov 14, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Nov 13, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.73% |
| Nov 12, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.10% |
| Nov 11, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.16% |
| Nov 10, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 1.63% |
| Nov 7, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.15% |
| Nov 6, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.90% |
| Nov 5, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.35% |
| Nov 4, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -1.23% |
| Nov 3, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.19% |
| Oct 31, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.04% |
| Oct 30, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.21% |
| Oct 29, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.06% |
| Oct 28, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.12% |
| Oct 27, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 1.10% |
| Oct 24, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.74% |
| Oct 23, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.57% |
| Oct 22, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.47% |
| Oct 21, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.06% |
| Oct 20, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.94% |
| Oct 17, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.15% |
| Oct 16, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.53% |
| Oct 15, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.36% |
| Oct 14, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.26% |
| Oct 13, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 1.58% |
| Oct 10, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -2.55% |
| Oct 9, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.33% |
| Oct 8, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.53% |
| Oct 7, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.24% |
| Oct 6, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.36% |
| Oct 3, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.12% |
| Oct 2, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 0.17% |
| Oct 1, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.47% |
| Sep 30, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.35% |
| Sep 29, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.18% |
| Sep 26, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.46% |
| Sep 25, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.74% |
| Sep 24, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.44% |
| Sep 23, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.45% |
| Sep 22, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.05% |
| Sep 19, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.30% |
| Sep 18, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 0.36% |
| Sep 17, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.48% |
| Sep 16, 2025 | 66.26 | 66.26 | 66.26 | 66.29 | 66.26 | -0.12% |
| Sep 15, 2025 | 66.34 | 66.34 | 66.34 | 66.37 | 66.34 | 0.44% |
| Sep 12, 2025 | 66.05 | 66.05 | 66.05 | 66.08 | 66.05 | -0.29% |
| Sep 11, 2025 | 66.24 | 66.24 | 66.24 | 66.27 | 66.24 | 0.59% |
| Sep 10, 2025 | 65.85 | 65.85 | 65.85 | 65.88 | 65.85 | 0.86% |
| Sep 9, 2025 | 65.29 | 65.29 | 65.29 | 65.32 | 65.29 | 0.17% |
| Sep 8, 2025 | 65.18 | 65.18 | 65.18 | 65.21 | 65.18 | 0.42% |
| Sep 5, 2025 | 64.91 | 64.91 | 64.91 | 64.94 | 64.91 | 0.11% |
| Sep 4, 2025 | 64.84 | 64.84 | 64.84 | 64.87 | 64.84 | 0.81% |
| Sep 3, 2025 | 64.32 | 64.32 | 64.32 | 64.35 | 64.32 | 0.23% |
| Sep 2, 2025 | 64.17 | 64.17 | 64.17 | 64.20 | 64.17 | -0.60% |
| Aug 29, 2025 | 64.56 | 64.56 | 64.56 | 64.59 | 64.56 | -0.65% |
| Aug 28, 2025 | 64.98 | 64.98 | 64.98 | 65.01 | 64.98 | 0.42% |
| Aug 27, 2025 | 64.71 | 64.71 | 64.71 | 64.74 | 64.71 | 0.23% |
| Aug 26, 2025 | 64.56 | 64.56 | 64.56 | 64.59 | 64.56 | 0.51% |
| Aug 25, 2025 | 64.23 | 64.23 | 64.23 | 64.26 | 64.23 | -0.50% |
| Aug 22, 2025 | 64.55 | 64.55 | 64.55 | 64.58 | 64.55 | 1.46% |
| Aug 21, 2025 | 63.62 | 63.62 | 63.62 | 63.65 | 63.62 | -0.28% |
| Aug 20, 2025 | 63.80 | 63.80 | 63.80 | 63.83 | 63.80 | -0.25% |
| Aug 19, 2025 | 63.96 | 63.96 | 63.96 | 63.99 | 63.96 | -0.70% |
| Aug 18, 2025 | 64.41 | 64.41 | 64.41 | 64.44 | 64.41 | 0.12% |
| Aug 15, 2025 | 64.33 | 64.33 | 64.33 | 64.36 | 64.33 | -0.06% |
| Aug 14, 2025 | 64.37 | 64.37 | 64.37 | 64.40 | 64.37 | 0.20% |
| Aug 13, 2025 | 64.24 | 64.24 | 64.24 | 64.27 | 64.24 | 0.03% |
| Aug 12, 2025 | 64.22 | 64.22 | 64.22 | 64.25 | 64.22 | 1.29% |
| Aug 11, 2025 | 63.40 | 63.40 | 63.40 | 63.43 | 63.40 | -0.09% |
| Aug 8, 2025 | 63.46 | 63.46 | 63.46 | 63.49 | 63.46 | 0.44% |
| Aug 7, 2025 | 63.18 | 63.18 | 63.18 | 63.21 | 63.18 | -0.28% |
| Aug 6, 2025 | 63.36 | 63.36 | 63.36 | 63.39 | 63.36 | 0.57% |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.03 | 63.00 | -0.76% |
| Aug 4, 2025 | 63.48 | 63.48 | 63.48 | 63.51 | 63.48 | 1.60% |
| Aug 1, 2025 | 62.48 | 62.48 | 62.48 | 62.51 | 62.48 | -1.43% |
| Jul 31, 2025 | 63.39 | 63.39 | 63.39 | 63.42 | 63.39 | -0.20% |
| Jul 30, 2025 | 63.52 | 63.52 | 63.52 | 63.55 | 63.52 | -0.08% |
| Jul 29, 2025 | 63.57 | 63.57 | 63.57 | 63.60 | 63.57 | -0.81% |
| Jul 28, 2025 | 64.09 | 64.09 | 64.09 | 64.12 | 64.09 | -0.16% |
| Jul 25, 2025 | 64.19 | 64.19 | 64.19 | 64.22 | 64.19 | 0.34% |
| Jul 24, 2025 | 63.97 | 63.97 | 63.97 | 64.00 | 63.97 | 0.28% |
| Jul 23, 2025 | 63.79 | 63.79 | 63.79 | 63.82 | 63.79 | 0.98% |
| Jul 22, 2025 | 63.17 | 63.17 | 63.17 | 63.20 | 63.17 | -0.14% |
| Jul 21, 2025 | 63.26 | 63.26 | 63.26 | 63.29 | 63.26 | 0.11% |
| Jul 18, 2025 | 63.19 | 63.19 | 63.19 | 63.22 | 63.19 | -0.08% |
| Jul 17, 2025 | 63.24 | 63.24 | 63.24 | 63.27 | 63.24 | 0.35% |