American Funds Intl Gr and Inc R5 (RIGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.80
-0.44 (-0.95%)
At close: Nov 17, 2025
RIGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.78% |
| Nov 19, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.49% |
| Nov 18, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.05% |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.95% |
| Nov 14, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.60% |
| Nov 13, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.85% |
| Nov 12, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.86% |
| Nov 11, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.45% |
| Nov 10, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.65% |
| Nov 7, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.02% |
| Nov 6, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.11% |
| Nov 5, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.31% |
| Nov 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.92% |
| Nov 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.33% |
| Oct 31, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.15% |
| Oct 30, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.59% |
| Oct 29, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.09% |
| Oct 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.04% |
| Oct 27, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.65% |
| Oct 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.31% |
| Oct 23, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.44% |
| Oct 22, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.26% |
| Oct 21, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.59% |
| Oct 20, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.66% |
| Oct 17, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.28% |
| Oct 16, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.46% |
| Oct 15, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.75% |
| Oct 14, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.04% |
| Oct 13, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.96% |
| Oct 10, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.84% |
| Oct 9, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.59% |
| Oct 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.50% |
| Oct 7, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.52% |
| 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 | 45.02 | 45.02 | 45.02 | 45.26 | 45.02 | -0.24% |
| Sep 18, 2025 | 45.13 | 45.13 | 45.13 | 45.37 | 45.13 | 0.04% |
| Sep 17, 2025 | 45.11 | 45.11 | 45.11 | 45.35 | 45.11 | -0.29% |
| Sep 16, 2025 | 45.24 | 45.24 | 45.24 | 45.48 | 45.24 | 0.02% |
| Sep 15, 2025 | 45.23 | 45.23 | 45.23 | 45.47 | 45.23 | 0.51% |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.24 | 45.00 | -0.20% |