American Funds Intl Gr and Inc R5 (RIGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.82
-0.01 (-0.02%)
At close: Dec 5, 2025
RIGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.02% |
| Dec 4, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.19% |
| Dec 3, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.54% |
| Dec 2, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.22% |
| Dec 1, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.22% |
| Nov 28, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.41% |
| Nov 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.09% |
| Nov 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.24% |
| Nov 24, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.38% |
| Nov 21, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.72% |
| Nov 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.78% |
| Nov 19, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.49% |
| Nov 18, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.05% |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.95% |
| Nov 14, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.60% |
| Nov 13, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.85% |
| Nov 12, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.86% |
| Nov 11, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.45% |
| Nov 10, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.65% |
| Nov 7, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.02% |
| Nov 6, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.11% |
| Nov 5, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.31% |
| Nov 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.92% |
| Nov 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.33% |
| Oct 31, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.15% |
| Oct 30, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.59% |
| Oct 29, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.09% |
| Oct 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.04% |
| Oct 27, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.65% |
| Oct 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.31% |
| Oct 23, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.44% |
| Oct 22, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.26% |
| Oct 21, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.59% |
| Oct 20, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.66% |
| Oct 17, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.28% |
| Oct 16, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.46% |
| Oct 15, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.75% |
| Oct 14, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.04% |
| Oct 13, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.96% |
| Oct 10, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -1.84% |
| Oct 9, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.59% |
| Oct 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.50% |
| Oct 7, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.52% |
| Oct 6, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.28% |
| Oct 3, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.57% |
| Oct 2, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.13% |
| Oct 1, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.86% |
| Sep 30, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.40% |
| Sep 29, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.33% |
| Sep 26, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.58% |
| Sep 25, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.69% |
| Sep 24, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.51% |
| Sep 23, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.07% |
| Sep 22, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.11% |
| Sep 19, 2025 | 45.02 | 45.02 | 45.02 | 45.26 | 45.02 | -0.24% |
| Sep 18, 2025 | 45.13 | 45.13 | 45.13 | 45.37 | 45.13 | 0.04% |
| Sep 17, 2025 | 45.11 | 45.11 | 45.11 | 45.35 | 45.11 | -0.29% |
| Sep 16, 2025 | 45.24 | 45.24 | 45.24 | 45.48 | 45.24 | 0.02% |
| Sep 15, 2025 | 45.23 | 45.23 | 45.23 | 45.47 | 45.23 | 0.51% |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.24 | 45.00 | -0.20% |
| Sep 11, 2025 | 45.09 | 45.09 | 45.09 | 45.33 | 45.09 | 1.12% |
| Sep 10, 2025 | 44.59 | 44.59 | 44.59 | 44.83 | 44.59 | 0.61% |
| Sep 9, 2025 | 44.32 | 44.32 | 44.32 | 44.56 | 44.32 | 0.11% |
| Sep 8, 2025 | 44.27 | 44.27 | 44.27 | 44.51 | 44.27 | 0.52% |
| Sep 5, 2025 | 44.04 | 44.04 | 44.04 | 44.28 | 44.04 | 0.64% |
| Sep 4, 2025 | 43.76 | 43.76 | 43.76 | 44.00 | 43.76 | 0.34% |
| Sep 3, 2025 | 43.62 | 43.62 | 43.62 | 43.85 | 43.61 | 0.14% |
| Sep 2, 2025 | 43.56 | 43.56 | 43.56 | 43.79 | 43.55 | -1.02% |
| Aug 29, 2025 | 44.00 | 44.00 | 44.00 | 44.24 | 44.00 | -0.29% |
| Aug 28, 2025 | 44.13 | 44.13 | 44.13 | 44.37 | 44.13 | 0.32% |
| Aug 27, 2025 | 43.99 | 43.99 | 43.99 | 44.23 | 43.99 | -0.23% |
| Aug 26, 2025 | 44.09 | 44.09 | 44.09 | 44.33 | 44.09 | -0.63% |
| Aug 25, 2025 | 44.37 | 44.37 | 44.37 | 44.61 | 44.37 | -0.73% |
| Aug 22, 2025 | 44.70 | 44.70 | 44.70 | 44.94 | 44.70 | 1.24% |
| Aug 21, 2025 | 44.15 | 44.15 | 44.15 | 44.39 | 44.15 | -0.09% |
| Aug 20, 2025 | 44.19 | 44.19 | 44.19 | 44.43 | 44.19 | 0.11% |
| Aug 19, 2025 | 44.14 | 44.14 | 44.14 | 44.38 | 44.14 | -0.11% |
| Aug 18, 2025 | 44.19 | 44.19 | 44.19 | 44.43 | 44.19 | -0.27% |
| Aug 15, 2025 | 44.31 | 44.31 | 44.31 | 44.55 | 44.31 | 0.47% |
| Aug 14, 2025 | 44.10 | 44.10 | 44.10 | 44.34 | 44.10 | -0.09% |
| Aug 13, 2025 | 44.14 | 44.14 | 44.14 | 44.38 | 44.14 | 0.57% |
| Aug 12, 2025 | 43.89 | 43.89 | 43.89 | 44.13 | 43.89 | 0.91% |
| Aug 11, 2025 | 43.50 | 43.50 | 43.50 | 43.73 | 43.50 | -0.48% |
| Aug 8, 2025 | 43.70 | 43.70 | 43.70 | 43.94 | 43.70 | 0.23% |
| Aug 7, 2025 | 43.61 | 43.61 | 43.61 | 43.84 | 43.60 | 1.01% |
| Aug 6, 2025 | 43.17 | 43.17 | 43.17 | 43.40 | 43.17 | 0.63% |
| Aug 5, 2025 | 42.90 | 42.90 | 42.90 | 43.13 | 42.90 | 0.14% |
| Aug 4, 2025 | 42.84 | 42.84 | 42.84 | 43.07 | 42.84 | 1.48% |
| Aug 1, 2025 | 42.21 | 42.21 | 42.21 | 42.44 | 42.21 | -0.61% |
| Jul 31, 2025 | 42.47 | 42.47 | 42.47 | 42.70 | 42.47 | -0.88% |
| Jul 30, 2025 | 42.85 | 42.85 | 42.85 | 43.08 | 42.85 | -0.58% |
| Jul 29, 2025 | 43.10 | 43.10 | 43.10 | 43.33 | 43.10 | -0.09% |
| Jul 28, 2025 | 43.14 | 43.14 | 43.14 | 43.37 | 43.14 | -1.21% |
| Jul 25, 2025 | 43.66 | 43.66 | 43.66 | 43.90 | 43.66 | -0.43% |
| Jul 24, 2025 | 43.85 | 43.85 | 43.85 | 44.09 | 43.85 | -0.20% |
| Jul 23, 2025 | 43.94 | 43.94 | 43.94 | 44.18 | 43.94 | 1.75% |
| Jul 22, 2025 | 43.19 | 43.19 | 43.19 | 43.42 | 43.19 | 0.02% |
| Jul 21, 2025 | 43.18 | 43.18 | 43.18 | 43.41 | 43.18 | 0.53% |
| Jul 18, 2025 | 42.95 | 42.95 | 42.95 | 43.18 | 42.95 | 0.07% |
| Jul 17, 2025 | 42.92 | 42.92 | 42.92 | 43.15 | 42.92 | 0.56% |