American Funds Invmt Co of Amer R4 (RICEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.20
+0.13 (0.19%)
At close: Dec 5, 2025
RICEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.19% |
| Dec 4, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.04% |
| Dec 3, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.29% |
| Dec 2, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.15% |
| Dec 1, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.02% |
| Nov 28, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.56% |
| Nov 26, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.83% |
| Nov 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.23% |
| Nov 24, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.57% |
| Nov 21, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.75% |
| Nov 20, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.57% |
| Nov 19, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.50% |
| Nov 18, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.78% |
| Nov 17, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -0.72% |
| Nov 14, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Nov 13, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -1.73% |
| Nov 12, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.10% |
| Nov 11, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.16% |
| Nov 10, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 1.63% |
| Nov 7, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.16% |
| Nov 6, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.91% |
| Nov 5, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.34% |
| Nov 4, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.22% |
| Nov 3, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.19% |
| Oct 31, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.06% |
| Oct 30, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -1.21% |
| Oct 29, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.07% |
| Oct 28, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.10% |
| Oct 27, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 1.12% |
| Oct 24, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.73% |
| Oct 23, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.58% |
| Oct 22, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.46% |
| Oct 21, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.06% |
| Oct 20, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.95% |
| Oct 17, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.14% |
| Oct 16, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.51% |
| Oct 15, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.36% |
| Oct 14, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -0.26% |
| Oct 13, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.59% |
| Oct 10, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -2.54% |
| Oct 9, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.33% |
| Oct 8, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.52% |
| Oct 7, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.24% |
| Oct 6, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.37% |
| Oct 3, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.12% |
| Oct 2, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.16% |
| Oct 1, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.47% |
| Sep 30, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.35% |
| Sep 29, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.20% |
| Sep 26, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.46% |
| Sep 25, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.74% |
| Sep 24, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.43% |
| Sep 23, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.45% |
| Sep 22, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.06% |
| Sep 19, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.28% |
| Sep 18, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.38% |
| Sep 17, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.66% |
| Sep 16, 2025 | 66.79 | 66.79 | 66.79 | 66.93 | 66.79 | -0.12% |
| Sep 15, 2025 | 66.87 | 66.87 | 66.87 | 67.01 | 66.87 | 0.45% |
| Sep 12, 2025 | 66.57 | 66.57 | 66.57 | 66.71 | 66.57 | -0.28% |
| Sep 11, 2025 | 66.76 | 66.76 | 66.76 | 66.90 | 66.76 | 0.60% |
| Sep 10, 2025 | 66.36 | 66.36 | 66.36 | 66.50 | 66.36 | 0.86% |
| Sep 9, 2025 | 65.79 | 65.79 | 65.79 | 65.93 | 65.79 | 0.17% |
| Sep 8, 2025 | 65.68 | 65.68 | 65.68 | 65.82 | 65.68 | 0.41% |
| Sep 5, 2025 | 65.41 | 65.41 | 65.41 | 65.55 | 65.41 | 0.12% |
| Sep 4, 2025 | 65.33 | 65.33 | 65.33 | 65.47 | 65.33 | 0.80% |
| Sep 3, 2025 | 64.81 | 64.81 | 64.81 | 64.95 | 64.81 | 0.25% |
| Sep 2, 2025 | 64.65 | 64.65 | 64.65 | 64.79 | 64.65 | -0.61% |
| Aug 29, 2025 | 65.05 | 65.05 | 65.05 | 65.19 | 65.05 | -0.64% |
| Aug 28, 2025 | 65.47 | 65.47 | 65.47 | 65.61 | 65.47 | 0.43% |
| Aug 27, 2025 | 65.19 | 65.19 | 65.19 | 65.33 | 65.19 | 0.23% |
| Aug 26, 2025 | 65.04 | 65.04 | 65.04 | 65.18 | 65.04 | 0.52% |
| Aug 25, 2025 | 64.70 | 64.70 | 64.70 | 64.84 | 64.70 | -0.51% |
| Aug 22, 2025 | 65.03 | 65.03 | 65.03 | 65.17 | 65.03 | 1.48% |
| Aug 21, 2025 | 64.08 | 64.08 | 64.08 | 64.22 | 64.08 | -0.29% |
| Aug 20, 2025 | 64.27 | 64.27 | 64.27 | 64.41 | 64.27 | -0.25% |
| Aug 19, 2025 | 64.43 | 64.43 | 64.43 | 64.57 | 64.43 | -0.69% |
| Aug 18, 2025 | 64.88 | 64.88 | 64.88 | 65.02 | 64.88 | 0.14% |
| Aug 15, 2025 | 64.79 | 64.79 | 64.79 | 64.93 | 64.79 | -0.06% |
| Aug 14, 2025 | 64.83 | 64.83 | 64.83 | 64.97 | 64.83 | 0.20% |
| Aug 13, 2025 | 64.70 | 64.70 | 64.70 | 64.84 | 64.70 | 0.03% |
| Aug 12, 2025 | 64.68 | 64.68 | 64.68 | 64.82 | 64.68 | 1.30% |
| Aug 11, 2025 | 63.85 | 63.85 | 63.85 | 63.99 | 63.85 | -0.09% |
| Aug 8, 2025 | 63.91 | 63.91 | 63.91 | 64.05 | 63.91 | 0.44% |
| Aug 7, 2025 | 63.63 | 63.63 | 63.63 | 63.77 | 63.63 | -0.27% |
| Aug 6, 2025 | 63.80 | 63.80 | 63.80 | 63.94 | 63.80 | 0.57% |
| Aug 5, 2025 | 63.44 | 63.44 | 63.44 | 63.58 | 63.44 | -0.75% |
| Aug 4, 2025 | 63.92 | 63.92 | 63.92 | 64.06 | 63.92 | 1.60% |
| Aug 1, 2025 | 62.91 | 62.91 | 62.91 | 63.05 | 62.91 | -1.42% |
| Jul 31, 2025 | 63.82 | 63.82 | 63.82 | 63.96 | 63.82 | -0.20% |
| Jul 30, 2025 | 63.95 | 63.95 | 63.95 | 64.09 | 63.95 | -0.09% |
| Jul 29, 2025 | 64.01 | 64.01 | 64.01 | 64.15 | 64.01 | -0.79% |
| Jul 28, 2025 | 64.52 | 64.52 | 64.52 | 64.66 | 64.52 | -0.17% |
| Jul 25, 2025 | 64.63 | 64.63 | 64.63 | 64.77 | 64.63 | 0.36% |
| Jul 24, 2025 | 64.40 | 64.40 | 64.40 | 64.54 | 64.40 | 0.28% |
| Jul 23, 2025 | 64.22 | 64.22 | 64.22 | 64.36 | 64.22 | 0.99% |
| Jul 22, 2025 | 63.59 | 63.59 | 63.59 | 63.73 | 63.59 | -0.14% |
| Jul 21, 2025 | 63.68 | 63.68 | 63.68 | 63.82 | 63.68 | 0.11% |
| Jul 18, 2025 | 63.61 | 63.61 | 63.61 | 63.75 | 63.61 | -0.08% |
| Jul 17, 2025 | 63.66 | 63.66 | 63.66 | 63.80 | 63.66 | 0.36% |