American Funds Intl Gr and Inc R5 (RIGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.94
+0.26 (0.57%)
Oct 3, 2025, 4:00 PM EDT
RIGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.28% |
| Oct 3, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.57% |
| Oct 2, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.13% |
| Oct 1, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.86% |
| Sep 30, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.40% |
| Sep 29, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.33% |
| Sep 26, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.58% |
| Sep 25, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.69% |
| Sep 24, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.51% |
| Sep 23, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.07% |
| Sep 22, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.11% |
| Sep 19, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.24% |
| Sep 18, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.04% |
| Sep 17, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.29% |
| Sep 16, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.02% |
| Sep 15, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.51% |
| Sep 12, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.20% |
| Sep 11, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.12% |
| Sep 10, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.61% |
| Sep 9, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.11% |
| Sep 8, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.52% |
| Sep 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.64% |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.34% |
| Sep 3, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.14% |
| Sep 2, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.02% |
| Aug 29, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.29% |
| Aug 28, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.32% |
| Aug 27, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.23% |
| Aug 26, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.63% |
| Aug 25, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.73% |
| Aug 22, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.24% |
| Aug 21, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.09% |
| Aug 20, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.11% |
| Aug 19, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.11% |
| Aug 18, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.27% |
| Aug 15, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.47% |
| Aug 14, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.09% |
| Aug 13, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.57% |
| Aug 12, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.91% |
| Aug 11, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.48% |
| Aug 8, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.23% |
| Aug 7, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 1.01% |
| Aug 6, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.63% |
| Aug 5, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.14% |
| Aug 4, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 1.48% |
| Aug 1, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.61% |
| Jul 31, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.88% |
| Jul 30, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.58% |
| Jul 29, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.09% |
| Jul 28, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.21% |