American Funds International Vntg R-5 (RIVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.94
-0.47 (-2.30%)
Oct 10, 2025, 4:00 PM EDT
RIVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Oct 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.00% |
| Oct 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.30% |
| Oct 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.73% |
| Oct 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.54% |
| Oct 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.68% |
| Oct 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Oct 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.78% |
| Oct 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.25% |
| Oct 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.89% |
| Sep 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.60% |
| Sep 29, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% |
| Sep 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.75% |
| Sep 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.74% |
| Sep 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% |
| Sep 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.65% |
| Sep 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.59% |
| Sep 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.50% |
| Sep 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Sep 16, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.15% |
| Sep 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
| Sep 12, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Sep 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.96% |
| Sep 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Sep 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.40% |
| Sep 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.81% |
| Sep 5, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.46% |
| Sep 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.67% |
| Sep 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Sep 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.12% |
| Aug 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% |
| Aug 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.30% |
| Aug 27, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.10% |
| Aug 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.55% |
| Aug 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.90% |
| Aug 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.42% |
| Aug 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.50% |
| Aug 20, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Aug 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% |
| Aug 18, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.05% |
| Aug 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.56% |
| Aug 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.15% |
| Aug 13, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.36% |
| Aug 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.77% |
| Aug 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.61% |
| Aug 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.31% |
| Aug 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.77% |
| Aug 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.83% |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% |