American Funds International Vntg R-6 (RIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
-0.47 (-2.30%)
Oct 10, 2025, 4:00 PM EDT
RIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 22, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.65% |
| Sep 19, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% |
| Sep 18, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% |
| Sep 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.35% |
| Sep 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% |
| Sep 15, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% |
| Sep 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |
| Sep 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% |
| Sep 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% |
| Sep 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Sep 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.76% |
| Sep 5, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.51% |
| Sep 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.66% |
| Sep 3, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.26% |
| Sep 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.12% |
| Aug 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.55% |
| Aug 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.30% |
| Aug 27, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.10% |
| Aug 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.55% |
| Aug 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.90% |
| Aug 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.41% |
| Aug 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.50% |
| Aug 20, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Aug 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Aug 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.56% |
| Aug 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.20% |
| Aug 13, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% |
| Aug 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.77% |
| Aug 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.61% |
| Aug 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Aug 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.77% |
| Aug 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.83% |
| Aug 5, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% |