American Funds Intl Gr and Inc R6 (RIGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.50
-0.01 (-0.02%)
At close: Dec 5, 2025
RIGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.02% |
| Dec 4, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.19% |
| Dec 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.52% |
| Dec 2, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.24% |
| Dec 1, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.22% |
| Nov 28, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.41% |
| Nov 26, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.08% |
| Nov 25, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.25% |
| Nov 24, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.38% |
| Nov 21, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.72% |
| Nov 20, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.78% |
| Nov 19, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.49% |
| Nov 18, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.06% |
| Nov 17, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.94% |
| Nov 14, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.61% |
| Nov 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.84% |
| Nov 12, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.84% |
| Nov 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.66% |
| Nov 7, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Nov 6, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.11% |
| Nov 5, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.29% |
| Nov 4, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.90% |
| Nov 3, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.31% |
| Oct 31, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.15% |
| Oct 30, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.57% |
| Oct 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.09% |
| Oct 28, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.04% |
| Oct 27, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.64% |
| Oct 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.33% |
| Oct 23, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.44% |
| Oct 22, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.27% |
| Oct 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.59% |
| Oct 20, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.66% |
| Oct 17, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.31% |
| Oct 16, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.49% |
| Oct 15, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.74% |
| Oct 14, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.04% |
| Oct 13, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.97% |
| Oct 10, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.84% |
| Oct 9, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.59% |
| Oct 8, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.51% |
| Oct 7, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.53% |
| Oct 6, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.28% |
| Oct 3, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.57% |
| Oct 2, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.13% |
| Oct 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.85% |
| Sep 30, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.40% |
| Sep 29, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.34% |
| Sep 26, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.59% |
| Sep 25, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.69% |
| Sep 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.49% |
| Sep 23, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.07% |
| Sep 22, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.13% |
| Sep 19, 2025 | 44.70 | 44.70 | 44.70 | 44.95 | 44.70 | -0.24% |
| Sep 18, 2025 | 44.81 | 44.81 | 44.81 | 45.06 | 44.81 | 0.04% |
| Sep 17, 2025 | 44.79 | 44.79 | 44.79 | 45.04 | 44.79 | -0.31% |
| Sep 16, 2025 | 44.93 | 44.93 | 44.93 | 45.18 | 44.93 | 0.04% |
| Sep 15, 2025 | 44.91 | 44.91 | 44.91 | 45.16 | 44.91 | 0.51% |
| Sep 12, 2025 | 44.68 | 44.68 | 44.68 | 44.93 | 44.68 | -0.20% |
| Sep 11, 2025 | 44.77 | 44.77 | 44.77 | 45.02 | 44.77 | 1.12% |
| Sep 10, 2025 | 44.27 | 44.27 | 44.27 | 44.52 | 44.27 | 0.59% |
| Sep 9, 2025 | 44.01 | 44.01 | 44.01 | 44.26 | 44.01 | 0.11% |
| Sep 8, 2025 | 43.97 | 43.97 | 43.97 | 44.21 | 43.96 | 0.52% |
| Sep 5, 2025 | 43.74 | 43.74 | 43.74 | 43.98 | 43.74 | 0.64% |
| Sep 4, 2025 | 43.46 | 43.46 | 43.46 | 43.70 | 43.46 | 0.34% |
| Sep 3, 2025 | 43.31 | 43.31 | 43.31 | 43.55 | 43.31 | 0.14% |
| Sep 2, 2025 | 43.25 | 43.25 | 43.25 | 43.49 | 43.25 | -1.00% |
| Aug 29, 2025 | 43.69 | 43.69 | 43.69 | 43.93 | 43.69 | -0.32% |
| Aug 28, 2025 | 43.83 | 43.83 | 43.83 | 44.07 | 43.83 | 0.32% |
| Aug 27, 2025 | 43.69 | 43.69 | 43.69 | 43.93 | 43.69 | -0.23% |
| Aug 26, 2025 | 43.79 | 43.79 | 43.79 | 44.03 | 43.79 | -0.63% |
| Aug 25, 2025 | 44.06 | 44.06 | 44.06 | 44.31 | 44.06 | -0.74% |
| Aug 22, 2025 | 44.39 | 44.39 | 44.39 | 44.64 | 44.39 | 1.25% |
| Aug 21, 2025 | 43.85 | 43.85 | 43.85 | 44.09 | 43.85 | -0.09% |
| Aug 20, 2025 | 43.89 | 43.89 | 43.89 | 44.13 | 43.89 | 0.11% |
| Aug 19, 2025 | 43.84 | 43.84 | 43.84 | 44.08 | 43.84 | -0.09% |
| Aug 18, 2025 | 43.88 | 43.88 | 43.88 | 44.12 | 43.88 | -0.29% |
| Aug 15, 2025 | 44.00 | 44.00 | 44.00 | 44.25 | 44.00 | 0.50% |
| Aug 14, 2025 | 43.79 | 43.79 | 43.79 | 44.03 | 43.79 | -0.09% |
| Aug 13, 2025 | 43.83 | 43.83 | 43.83 | 44.07 | 43.83 | 0.55% |
| Aug 12, 2025 | 43.59 | 43.59 | 43.59 | 43.83 | 43.59 | 0.92% |
| Aug 11, 2025 | 43.19 | 43.19 | 43.19 | 43.43 | 43.19 | -0.48% |
| Aug 8, 2025 | 43.40 | 43.40 | 43.40 | 43.64 | 43.40 | 0.25% |
| Aug 7, 2025 | 43.29 | 43.29 | 43.29 | 43.53 | 43.29 | 1.00% |
| Aug 6, 2025 | 42.86 | 42.86 | 42.86 | 43.10 | 42.86 | 0.63% |
| Aug 5, 2025 | 42.59 | 42.59 | 42.59 | 42.83 | 42.59 | 0.12% |
| Aug 4, 2025 | 42.54 | 42.54 | 42.54 | 42.78 | 42.54 | 1.49% |
| Aug 1, 2025 | 41.92 | 41.92 | 41.92 | 42.15 | 41.92 | -0.59% |
| Jul 31, 2025 | 42.17 | 42.17 | 42.17 | 42.40 | 42.16 | -0.91% |
| Jul 30, 2025 | 42.55 | 42.55 | 42.55 | 42.79 | 42.55 | -0.58% |
| Jul 29, 2025 | 42.80 | 42.80 | 42.80 | 43.04 | 42.80 | -0.07% |
| Jul 28, 2025 | 42.83 | 42.83 | 42.83 | 43.07 | 42.83 | -1.22% |
| Jul 25, 2025 | 43.36 | 43.36 | 43.36 | 43.60 | 43.36 | -0.43% |
| Jul 24, 2025 | 43.55 | 43.55 | 43.55 | 43.79 | 43.55 | -0.21% |
| Jul 23, 2025 | 43.64 | 43.64 | 43.64 | 43.88 | 43.64 | 1.74% |
| Jul 22, 2025 | 42.89 | 42.89 | 42.89 | 43.13 | 42.89 | 0.05% |
| Jul 21, 2025 | 42.87 | 42.87 | 42.87 | 43.11 | 42.87 | 0.51% |
| Jul 18, 2025 | 42.65 | 42.65 | 42.65 | 42.89 | 42.65 | 0.07% |
| Jul 17, 2025 | 42.62 | 42.62 | 42.62 | 42.86 | 42.62 | 0.59% |