Skip to main content
American Funds Income Fund of Amer R4 (RIDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.84
-0.03 (-0.11%)
At close: Dec 5, 2025

RIDEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202527.8427.8427.8427.8427.84-0.11%
Dec 4, 202527.8727.8727.8727.8727.87-
Dec 3, 202527.8727.8727.8727.8727.870.54%
Dec 2, 202527.7227.7227.7227.7227.72-0.11%
Dec 1, 202527.7527.7527.7527.7527.75-0.57%
Nov 28, 202527.9127.9127.9127.9127.910.47%
Nov 26, 202527.7827.7827.7827.7827.780.69%
Nov 25, 202527.5927.5927.5927.5927.590.95%
Nov 24, 202527.3327.3327.3327.3327.330.15%
Nov 21, 202527.2927.2927.2927.2927.290.78%
Nov 20, 202527.0827.0827.0827.0827.08-0.59%
Nov 19, 202527.2427.2427.2427.2427.24-0.22%
Nov 18, 202527.3027.3027.3027.3027.30-0.11%
Nov 17, 202527.3327.3327.3327.3327.33-0.73%
Nov 14, 202527.5327.5327.5327.5327.53-0.18%
Nov 13, 202527.5827.5827.5827.5827.58-0.76%
Nov 12, 202527.7927.7927.7927.7927.790.43%
Nov 11, 202527.6727.6727.6727.6727.670.69%
Nov 10, 202527.4827.4827.4827.4827.480.62%
Nov 7, 202527.3127.3127.3127.3127.310.33%
Nov 6, 202527.2227.2227.2227.2227.22-
Nov 5, 202527.2227.2227.2227.2227.220.41%
Nov 4, 202527.1127.1127.1127.1127.11-0.29%
Nov 3, 202527.1927.1927.1927.1927.19-0.26%
Oct 31, 202527.2627.2627.2627.2627.26-0.15%
Oct 30, 202527.3027.3027.3027.3027.30-0.51%
Oct 29, 202527.4427.4427.4427.4427.44-0.54%
Oct 28, 202527.5927.5927.5927.5927.59-0.25%
Oct 27, 202527.6627.6627.6627.6627.660.29%
Oct 24, 202527.5827.5827.5827.5827.580.36%
Oct 23, 202527.4827.4827.4827.4827.480.07%
Oct 22, 202527.4627.4627.4627.4627.46-0.22%
Oct 21, 202527.5227.5227.5227.5227.52-0.33%
Oct 20, 202527.6127.6127.6127.6127.610.58%
Oct 17, 202527.4527.4527.4527.4527.450.04%
Oct 16, 202527.4427.4427.4427.4427.44-0.29%
Oct 15, 202527.5227.5227.5227.5227.520.36%
Oct 14, 202527.4227.4227.4227.4227.420.33%
Oct 13, 202527.3327.3327.3327.3327.330.89%
Oct 10, 202527.0927.0927.0927.0927.09-1.10%
Oct 9, 202527.3927.3927.3927.3927.39-0.47%
Oct 8, 202527.5227.5227.5227.5227.520.15%
Oct 7, 202527.4827.4827.4827.4827.48-0.15%
Oct 6, 202527.5227.5227.5227.5227.52-0.18%
Oct 3, 202527.5727.5727.5727.5727.570.44%
Oct 2, 202527.4527.4527.4527.4527.45-0.11%
Oct 1, 202527.4827.4827.4827.4827.480.29%
Sep 30, 202527.4027.4027.4027.4027.400.04%
Sep 29, 202527.3927.3927.3927.3927.390.04%
Sep 26, 202527.3827.3827.3827.3827.380.55%
Sep 25, 202527.2327.2327.2327.2327.23-0.40%
Sep 24, 202527.3427.3427.3427.3427.34-0.33%
Sep 23, 202527.4327.4327.4327.4327.430.29%
Sep 22, 202527.3527.3527.3527.3527.35-0.04%
Sep 19, 202527.3627.3627.3627.3627.36-0.04%
Sep 18, 202527.3727.3727.3727.3727.37-0.07%
Sep 17, 202527.3927.3927.3927.3927.39-0.07%
Sep 16, 202527.4127.4127.4127.4127.410.07%
Sep 15, 202527.3927.3927.3927.3927.39-0.54%
Sep 12, 202527.3827.3827.3827.5427.38-0.29%
Sep 11, 202527.4627.4627.4627.6227.460.77%
Sep 10, 202527.2527.2527.2527.4127.250.55%
Sep 9, 202527.1027.1027.1027.2627.100.11%
Sep 8, 202527.0727.0727.0727.2327.070.04%
Sep 5, 202527.0627.0627.0627.2227.060.22%
Sep 4, 202527.0027.0027.0027.1627.000.41%
Sep 3, 202526.8926.8926.8927.0526.89-0.22%
Sep 2, 202526.9526.9526.9527.1126.95-0.33%
Aug 29, 202527.0427.0427.0427.2027.04-
Aug 28, 202527.0427.0427.0427.2027.040.15%
Aug 27, 202527.0027.0027.0027.1627.000.18%
Aug 26, 202526.9526.9526.9527.1126.950.07%
Aug 25, 202526.9326.9326.9327.0926.93-0.59%
Aug 22, 202527.0927.0927.0927.2527.090.96%
Aug 21, 202526.8326.8326.8326.9926.83-0.07%
Aug 20, 202526.8526.8526.8527.0126.850.22%
Aug 19, 202526.7926.7926.7926.9526.79-0.04%
Aug 18, 202526.8026.8026.8026.9626.80-0.04%
Aug 15, 202526.8126.8126.8126.9726.81-0.04%
Aug 14, 202526.8226.8226.8226.9826.82-0.15%
Aug 13, 202526.8626.8626.8627.0226.860.41%
Aug 12, 202526.7526.7526.7526.9126.750.71%
Aug 11, 202526.5626.5626.5626.7226.56-0.22%
Aug 8, 202526.6226.6226.6226.7826.620.26%
Aug 7, 202526.5526.5526.5526.7126.550.15%
Aug 6, 202526.5126.5126.5126.6726.510.08%
Aug 5, 202526.4926.4926.4926.6526.490.08%
Aug 4, 202526.4726.4726.4726.6326.470.83%
Aug 1, 202526.2526.2526.2526.4126.25-0.30%
Jul 31, 202526.3326.3326.3326.4926.33-0.64%
Jul 30, 202526.5026.5026.5026.6626.50-0.41%
Jul 29, 202526.6126.6126.6126.7726.610.15%
Jul 28, 202526.5726.5726.5726.7326.57-0.60%
Jul 25, 202526.7326.7326.7326.8926.730.15%
Jul 24, 202526.6926.6926.6926.8526.69-0.41%
Jul 23, 202526.8026.8026.8026.9626.800.75%
Jul 22, 202526.6026.6026.6026.7626.600.19%
Jul 21, 202526.5526.5526.5526.7126.550.15%
Jul 18, 202526.5126.5126.5126.6726.51-
Jul 17, 202526.5126.5126.5126.6726.510.26%