American Funds Intl Gr and Inc R3 (RGICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 17 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 14 Jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 13 Jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 12 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 11 Jun 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 10 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 07 Jun 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 06 Jun 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 05 Jun 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 04 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 03 Jun 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 31 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 30 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 29 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 28 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 24 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 23 May 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 22 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 21 May 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 20 May 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 17 May 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 16 May 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 15 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 14 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 13 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 10 May 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 09 May 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 08 May 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 07 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 06 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 03 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 02 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 01 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 30 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 29 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 26 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 25 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 24 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 23 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 22 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 19 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 18 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 17 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 15 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 12 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 10 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 09 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 08 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 05 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 04 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 03 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 02 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 01 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 28 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 27 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 26 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 25 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 22 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 20 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 19 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 18 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 15 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 13 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 12 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 11 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 08 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 07 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 06 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 05 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 04 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 01 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 28 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 27 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 26 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 23 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 22 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 21 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 20 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 16 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 15 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 14 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 13 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 12 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 09 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 08 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 07 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 06 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 05 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 02 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 01 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 31 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 30 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 29 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 26 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.