Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,666.96 -1,043.80 (-1.69%) CMC Crypto 200
1,264.09 -19.74 (-1.54%)
American Funds Invmt Co of Amer R6 (RICGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 27 Jun 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 26 Jun 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 25 Jun 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 24 Jun 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 21 Jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 20 Jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 18 Jun 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 17 Jun 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 14 Jun 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 13 Jun 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 12 Jun 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 12 Jun 2024 | 0.196 Dividend | |||||
| 12 Jun 2024 | 0.232 Capital gain | |||||
| 11 Jun 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.20 | - |
| 10 Jun 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.21 | - |
| 07 Jun 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.93 | - |
| 06 Jun 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.00 | - |
| 05 Jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.97 | - |
| 04 Jun 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.26 | - |
| 03 Jun 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.20 | - |
| 31 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.24 | - |
| 30 May 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.87 | - |
| 29 May 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.25 | - |
| 28 May 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 55.79 | - |
| 24 May 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 55.88 | - |
| 23 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.51 | - |
| 22 May 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.00 | - |
| 21 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.17 | - |
| 20 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.09 | - |
| 17 May 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 55.98 | - |
| 16 May 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 55.92 | - |
| 15 May 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.12 | - |
| 14 May 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.43 | - |
| 13 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.14 | - |
| 10 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.26 | - |
| 09 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.15 | - |
| 08 May 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.93 | - |
| 07 May 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.87 | - |
| 06 May 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.71 | - |
| 03 May 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.06 | - |
| 02 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.49 | - |
| 01 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.10 | - |
| 30 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.20 | - |
| 29 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.17 | - |
| 26 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.05 | - |
| 25 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.43 | - |
| 24 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.68 | - |
| 23 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.76 | - |
| 22 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.89 | - |
| 19 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.47 | - |
| 18 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.91 | - |
| 17 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.10 | - |
| 16 Apr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.38 | - |
| 15 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.34 | - |
| 12 Apr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.00 | - |
| 11 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.86 | - |
| 10 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.48 | - |
| 09 Apr 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 54.97 | - |
| 08 Apr 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.01 | - |
| 05 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 54.94 | - |
| 04 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.22 | - |
| 03 Apr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 54.89 | - |
| 02 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 54.65 | - |
| 01 Apr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.03 | - |
| 28 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.05 | - |
| 27 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.06 | - |
| 26 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | - |
| 25 Mar 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.69 | - |
| 22 Mar 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 54.90 | - |
| 21 Mar 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.03 | - |
| 20 Mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.66 | - |
| 19 Mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.11 | - |
| 18 Mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.80 | - |
| 15 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.48 | - |
| 14 Mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.89 | - |
| 13 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.94 | - |
| 13 Mar 2024 | 0.195 Dividend | |||||
| 12 Mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 53.98 | - |
| 11 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.54 | - |
| 08 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.66 | - |
| 07 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.00 | - |
| 06 Mar 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.31 | - |
| 05 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.06 | - |
| 04 Mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.74 | - |
| 01 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.75 | - |
| 29 Feb 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.17 | - |
| 28 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 52.90 | - |
| 27 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 52.98 | - |
| 26 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.86 | - |
| 23 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 52.99 | - |
| 22 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 52.92 | - |
| 21 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 51.95 | - |
| 20 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 51.85 | - |
| 16 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.08 | - |
| 15 Feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.34 | - |
| 14 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.97 | - |
| 13 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.40 | - |
| 12 Feb 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.10 | - |
| 09 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.