Skip to main content
American Funds Income Fund of Amer R1 (RIDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.53
-0.03 (-0.11%)
At close: Dec 2, 2025

RIDAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202527.6827.6827.6827.6827.68-
Dec 3, 202527.6827.6827.6827.6827.680.54%
Dec 2, 202527.5327.5327.5327.5327.53-0.11%
Dec 1, 202527.5627.5627.5627.5627.56-0.61%
Nov 28, 202527.7327.7327.7327.7327.730.47%
Nov 26, 202527.6027.6027.6027.6027.600.69%
Nov 25, 202527.4127.4127.4127.4127.410.96%
Nov 24, 202527.1527.1527.1527.1527.150.15%
Nov 21, 202527.1127.1127.1127.1127.110.74%
Nov 20, 202526.9126.9126.9126.9126.91-0.55%
Nov 19, 202527.0627.0627.0627.0627.06-0.26%
Nov 18, 202527.1327.1327.1327.1327.13-0.11%
Nov 17, 202527.1627.1627.1627.1627.16-0.69%
Nov 14, 202527.3527.3527.3527.3527.35-0.22%
Nov 13, 202527.4127.4127.4127.4127.41-0.72%
Nov 12, 202527.6127.6127.6127.6127.610.44%
Nov 11, 202527.4927.4927.4927.4927.490.66%
Nov 10, 202527.3127.3127.3127.3127.310.63%
Nov 7, 202527.1427.1427.1427.1427.140.33%
Nov 6, 202527.0527.0527.0527.0527.05-
Nov 5, 202527.0527.0527.0527.0527.050.41%
Nov 4, 202526.9426.9426.9426.9426.94-0.33%
Nov 3, 202527.0327.0327.0327.0327.03-0.22%
Oct 31, 202527.0927.0927.0927.0927.09-0.18%
Oct 30, 202527.1427.1427.1427.1427.14-0.51%
Oct 29, 202527.2827.2827.2827.2827.28-0.55%
Oct 28, 202527.4327.4327.4327.4327.43-0.25%
Oct 27, 202527.5027.5027.5027.5027.500.29%
Oct 24, 202527.4227.4227.4227.4227.420.37%
Oct 23, 202527.3227.3227.3227.3227.320.07%
Oct 22, 202527.3027.3027.3027.3027.30-0.22%
Oct 21, 202527.3627.3627.3627.3627.36-0.33%
Oct 20, 202527.4527.4527.4527.4527.450.55%
Oct 17, 202527.3027.3027.3027.3027.300.07%
Oct 16, 202527.2827.2827.2827.2827.28-0.29%
Oct 15, 202527.3627.3627.3627.3627.360.37%
Oct 14, 202527.2627.2627.2627.2627.260.33%
Oct 13, 202527.1727.1727.1727.1727.170.85%
Oct 10, 202526.9426.9426.9426.9426.94-1.07%
Oct 9, 202527.2327.2327.2327.2327.23-0.51%
Oct 8, 202527.3727.3727.3727.3727.370.15%
Oct 7, 202527.3327.3327.3327.3327.33-0.15%
Oct 6, 202527.3727.3727.3727.3727.37-0.18%
Oct 3, 202527.4227.4227.4227.4227.420.44%
Oct 2, 202527.3027.3027.3027.3027.30-0.11%
Oct 1, 202527.3327.3327.3327.3327.330.29%
Sep 30, 202527.2527.2527.2527.2527.250.04%
Sep 29, 202527.2427.2427.2427.2427.240.04%
Sep 26, 202527.2327.2327.2327.2327.230.55%
Sep 25, 202527.0827.0827.0827.0827.08-0.44%
Sep 24, 202527.2027.2027.2027.2027.20-0.33%
Sep 23, 202527.2927.2927.2927.2927.290.29%
Sep 22, 202527.2127.2127.2127.2127.21-
Sep 19, 202527.2127.2127.2127.2127.21-0.04%
Sep 18, 202527.2227.2227.2227.2227.22-0.11%
Sep 17, 202527.2527.2527.2527.2527.25-0.07%
Sep 16, 202527.2727.2727.2727.2727.270.07%
Sep 15, 202527.2527.2527.2527.2527.25-0.40%
Sep 12, 202527.2427.2427.2427.3627.24-0.26%
Sep 11, 202527.3127.3127.3127.4327.310.77%
Sep 10, 202527.1027.1027.1027.2227.100.52%
Sep 9, 202526.9626.9626.9627.0826.960.11%
Sep 8, 202526.9326.9326.9327.0526.930.04%
Sep 5, 202526.9226.9226.9227.0426.920.22%
Sep 4, 202526.8726.8726.8726.9826.860.37%
Sep 3, 202526.7726.7726.7726.8826.77-0.19%
Sep 2, 202526.8226.8226.8226.9326.81-0.33%
Aug 29, 202526.9126.9126.9127.0226.90-
Aug 28, 202526.9126.9126.9127.0226.900.15%
Aug 27, 202526.8726.8726.8726.9826.860.15%
Aug 26, 202526.8326.8326.8326.9426.820.07%
Aug 25, 202526.8126.8126.8126.9226.80-0.55%
Aug 22, 202526.9526.9526.9527.0726.950.93%
Aug 21, 202526.7126.7126.7126.8226.71-0.07%
Aug 20, 202526.7326.7326.7326.8426.730.22%
Aug 19, 202526.6726.6726.6726.7826.67-0.04%
Aug 18, 202526.6826.6826.6826.7926.68-0.07%
Aug 15, 202526.7026.7026.7026.8126.70-
Aug 14, 202526.7026.7026.7026.8126.70-0.15%
Aug 13, 202526.7426.7426.7426.8526.740.41%
Aug 12, 202526.6326.6326.6326.7426.630.68%
Aug 11, 202526.4526.4526.4526.5626.45-0.23%
Aug 8, 202526.5126.5126.5126.6226.510.26%
Aug 7, 202526.4426.4426.4426.5526.440.15%
Aug 6, 202526.4026.4026.4026.5126.400.08%
Aug 5, 202526.3826.3826.3826.4926.380.08%
Aug 4, 202526.3626.3626.3626.4726.360.84%
Aug 1, 202526.1426.1426.1426.2526.14-0.30%
Jul 31, 202526.2226.2226.2226.3326.22-0.64%
Jul 30, 202526.3926.3926.3926.5026.39-0.41%
Jul 29, 202526.5026.5026.5026.6126.500.11%
Jul 28, 202526.4726.4726.4726.5826.47-0.56%
Jul 25, 202526.6226.6226.6226.7326.620.11%
Jul 24, 202526.5926.5926.5926.7026.59-0.37%
Jul 23, 202526.6926.6926.6926.8026.690.71%
Jul 22, 202526.5026.5026.5026.6126.500.23%
Jul 21, 202526.4426.4426.4426.5526.440.11%
Jul 18, 202526.4126.4126.4126.5226.41-
Jul 17, 202526.4126.4126.4126.5226.410.26%
Jul 16, 202526.3426.3426.3426.4526.340.34%