Skip to main content
American Funds The Income Fund of America® Class R-1 (RIDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.41
+0.05 (0.18%)
At close: Mar 4, 2026

RIDAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202627.4127.4127.4127.4127.410.18%
Mar 3, 202627.3627.3627.3627.3627.36-1.41%
Mar 2, 202627.7527.7527.7527.7527.75-0.29%
Feb 27, 202627.8327.8327.8327.8327.830.22%
Feb 26, 202627.7727.7727.7727.7727.770.14%
Feb 25, 202627.7327.7327.7327.7327.730.25%
Feb 24, 202627.6627.6627.6627.6627.660.33%
Feb 23, 202627.5727.5727.5727.5727.57-0.36%
Feb 20, 202627.6727.6727.6727.6727.670.36%
Feb 19, 202627.5727.5727.5727.5727.570.04%
Feb 18, 202627.5627.5627.5627.5627.560.25%
Feb 17, 202627.4927.4927.4927.4927.49-0.11%
Feb 13, 202627.5227.5227.5227.5227.520.33%
Feb 12, 202627.4327.4327.4327.4327.43-0.47%
Feb 11, 202627.5627.5627.5627.5627.560.55%
Feb 10, 202627.4127.4127.4127.4127.41-0.04%
Feb 9, 202627.4227.4227.4227.4227.420.37%
Feb 6, 202627.3227.3227.3227.3227.321.45%
Feb 5, 202626.9326.9326.9326.9326.93-0.63%
Feb 4, 202627.1027.1027.1027.1027.100.56%
Feb 3, 202626.9526.9526.9526.9526.950.34%
Feb 2, 202626.8626.8626.8626.8626.860.15%
Jan 30, 202626.8226.8226.8226.8226.82-0.45%
Jan 29, 202626.9426.9426.9426.9426.940.15%
Jan 28, 202626.9026.9026.9026.9026.90-0.11%
Jan 27, 202626.9326.9326.9326.9326.930.22%
Jan 26, 202626.8726.8726.8726.8726.870.22%
Jan 23, 202626.8126.8126.8126.8126.810.34%
Jan 22, 202626.7226.7226.7226.7226.720.23%
Jan 21, 202626.6626.6626.6626.6626.660.79%
Jan 20, 202626.4526.4526.4526.4526.45-0.71%
Jan 16, 202626.6426.6426.6426.6426.640.11%
Jan 15, 202626.6126.6126.6126.6126.610.19%
Jan 14, 202626.5626.5626.5626.5626.560.45%
Jan 13, 202626.4426.4426.4426.4426.44-0.04%
Jan 12, 202626.4526.4526.4526.4526.450.34%
Jan 9, 202626.3626.3626.3626.3626.360.50%
Jan 8, 202626.2326.2326.2326.2326.230.50%
Jan 7, 202626.1026.1026.1026.1026.10-0.68%
Jan 6, 202626.2826.2826.2826.2826.280.42%
Jan 5, 202626.1726.1726.1726.1726.170.54%
Jan 2, 202626.0326.0326.0326.0326.030.54%
Dec 31, 202525.8925.8925.8925.8925.89-0.46%
Dec 30, 202526.0126.0126.0126.0126.010.04%
Dec 29, 202526.0026.0026.0026.0026.00-0.12%
Dec 26, 202526.0326.0326.0326.0326.030.08%
Dec 24, 202526.0126.0126.0126.0126.010.19%
Dec 23, 202525.9625.9625.9625.9625.960.31%
Dec 22, 202525.8825.8825.8825.8825.880.50%
Dec 19, 202525.7525.7525.7525.7525.750.19%
Dec 18, 202525.7025.7025.7025.7025.700.16%
Dec 17, 202525.6625.6625.6625.6625.660.08%
Dec 16, 202525.6425.6425.6425.6425.64-0.54%
Dec 15, 202525.7825.7825.7825.7825.78-7.17%
Dec 12, 202525.7425.7425.7427.7725.74-0.50%
Dec 11, 202525.8725.8725.8727.9125.870.43%
Dec 10, 202525.7625.7625.7627.7925.760.80%
Dec 9, 202525.5525.5525.5527.5725.55-0.07%
Dec 8, 202525.5725.5725.5727.5925.57-0.22%
Dec 5, 202525.6325.6325.6327.6525.63-0.11%
Dec 4, 202525.6625.6625.6627.6825.65-
Dec 3, 202525.6625.6625.6627.6825.650.54%
Dec 2, 202525.5225.5225.5227.5325.52-0.11%
Dec 1, 202525.5425.5425.5427.5625.54-0.61%
Nov 28, 202525.7025.7025.7027.7325.700.47%
Nov 26, 202525.5825.5825.5827.6025.580.69%
Nov 25, 202525.4125.4125.4127.4125.400.96%
Nov 24, 202525.1625.1625.1627.1525.160.15%
Nov 21, 202525.1325.1325.1327.1125.130.74%
Nov 20, 202524.9424.9424.9426.9124.94-0.55%
Nov 19, 202525.0825.0825.0827.0625.08-0.26%
Nov 18, 202525.1525.1525.1527.1325.15-0.11%
Nov 17, 202525.1725.1725.1727.1625.17-0.69%
Nov 14, 202525.3525.3525.3527.3525.35-0.22%
Nov 13, 202525.4125.4125.4127.4125.40-0.72%
Nov 12, 202525.5925.5925.5927.6125.590.44%
Nov 11, 202525.4825.4825.4827.4925.480.66%
Nov 10, 202525.3125.3125.3127.3125.310.63%
Nov 7, 202525.1525.1525.1527.1425.150.33%
Nov 6, 202525.0725.0725.0727.0525.07-
Nov 5, 202525.0725.0725.0727.0525.070.41%
Nov 4, 202524.9724.9724.9726.9424.97-0.33%
Nov 3, 202525.0525.0525.0527.0325.05-0.22%
Oct 31, 202525.1125.1125.1127.0925.11-0.18%
Oct 30, 202525.1525.1525.1527.1425.15-0.51%
Oct 29, 202525.2825.2825.2827.2825.28-0.55%
Oct 28, 202525.4225.4225.4227.4325.42-0.25%
Oct 27, 202525.4925.4925.4927.5025.490.29%
Oct 24, 202525.4125.4125.4127.4225.410.37%
Oct 23, 202525.3225.3225.3227.3225.320.07%
Oct 22, 202525.3025.3025.3027.3025.30-0.22%
Oct 21, 202525.3625.3625.3627.3625.36-0.33%
Oct 20, 202525.4425.4425.4427.4525.440.55%
Oct 17, 202525.3025.3025.3027.3025.300.07%
Oct 16, 202525.2825.2825.2827.2825.28-0.29%
Oct 15, 202525.3625.3625.3627.3625.360.37%
Oct 14, 202525.2725.2725.2727.2625.270.33%
Oct 13, 202525.1825.1825.1827.1725.180.85%
Oct 10, 202524.9724.9724.9726.9424.97-1.07%
Oct 9, 202525.2425.2425.2427.2325.24-0.51%