American Funds International Vntg R-6 (RIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.47
-0.13 (-0.63%)
At close: Dec 1, 2025
RIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| Dec 1, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.63% |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Nov 26, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.13% |
| Nov 25, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.20% |
| Nov 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.21% |
| Nov 20, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.65% |
| Nov 19, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.75% |
| Nov 18, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.38% |
| Nov 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% |
| Nov 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% |
| Nov 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.96% |
| Nov 12, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.92% |
| Nov 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.58% |
| Nov 10, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.38% |
| Nov 7, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Nov 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.39% |
| Nov 4, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.88% |
| Nov 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| Oct 31, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.15% |
| Oct 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.44% |
| Oct 29, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.63% |
| Oct 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Oct 27, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.73% |
| Oct 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.15% |
| Oct 23, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.83% |
| Oct 22, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.73% |
| Oct 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.44% |
| Oct 20, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.08% |
| Oct 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% |
| Oct 16, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.69% |
| Oct 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.54% |
| Oct 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Oct 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.00% |
| Oct 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.30% |
| Oct 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.78% |
| Oct 8, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.59% |
| Oct 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% |
| Oct 6, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.05% |
| Oct 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.83% |
| Oct 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Oct 1, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.84% |
| Sep 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Sep 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Sep 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.65% |
| Sep 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.75% |
| Sep 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.74% |
| Sep 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |