American Funds International Vntg R-5 (RIVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.51
+0.05 (0.26%)
Sep 3, 2025, 9:30 AM EDT
RIVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.52% |
| Aug 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.21% |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.09% |
| Jul 30, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.77% |
| Jul 29, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.26% |
| Jul 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.12% |
| Jul 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| Jul 24, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Jul 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.15% |
| Jul 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% |
| Jul 21, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.46% |
| Jul 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.26% |
| Jul 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.88% |
| Jul 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.16% |
| Jul 15, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.82% |
| Jul 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.15% |
| Jul 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.71% |
| Jul 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Jul 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.62% |
| Jul 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.31% |
| Jul 7, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.56% |
| Jul 3, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |