American Funds International Vntg R-5 (RIVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
-0.03 (-0.15%)
Oct 31, 2025, 4:00 PM EDT
RIVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.20% |
| Oct 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Oct 30, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% |
| Oct 29, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.63% |
| Oct 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Oct 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Oct 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.20% |
| Oct 23, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.84% |
| Oct 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.73% |
| Oct 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.49% |
| Oct 20, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.08% |
| Oct 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.20% |
| Oct 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Oct 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.55% |
| 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% |