Trending tickers: Boeing, Harland and Wolff, oil, BlackRock

The latest investor updates on stocks that are trending on Monday

American Funds Intl Gr and Inc R5 (RIGFX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

37.80

+0.24

(+0.64%)

At close: 08:00PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	37.80	37.80	37.80	37.80	37.80	-
28 Jun 2024	37.56	37.56	37.56	37.56	37.56	-
27 Jun 2024	37.58	37.58	37.58	37.58	37.58	-
26 Jun 2024	37.66	37.66	37.66	37.66	37.66	-
25 Jun 2024	37.95	37.95	37.95	37.95	37.95	-
24 Jun 2024	37.94	37.94	37.94	37.94	37.94	-
21 Jun 2024	37.83	37.83	37.83	37.83	37.83	-
20 Jun 2024	38.56	38.56	38.56	38.56	38.56	-
18 Jun 2024	38.32	38.32	38.32	38.32	38.32	-
17 Jun 2024	38.18	38.18	38.18	38.18	38.18	-
14 Jun 2024	38.00	38.00	38.00	38.00	38.00	-
13 Jun 2024	38.33	38.33	38.33	38.33	38.33	-
12 Jun 2024	38.62	38.62	38.62	38.62	38.62	-
11 Jun 2024	38.34	38.34	38.34	38.34	38.34	-
10 Jun 2024	38.70	38.70	38.70	38.70	38.70	-
07 Jun 2024	38.77	38.77	38.77	38.77	38.77	-
06 Jun 2024	39.17	39.17	39.17	39.17	39.17	-
05 Jun 2024	39.01	39.01	39.01	39.01	39.01	-
04 Jun 2024	38.57	38.57	38.57	38.57	38.57	-
03 Jun 2024	38.82	38.82	38.82	38.82	38.82	-
31 May 2024	38.66	38.66	38.66	38.66	38.66	-
30 May 2024	38.47	38.47	38.47	38.47	38.47	-
29 May 2024	38.42	38.42	38.42	38.42	38.42	-
28 May 2024	38.95	38.95	38.95	38.95	38.95	-
24 May 2024	38.92	38.92	38.92	38.92	38.92	-
23 May 2024	38.72	38.72	38.72	38.72	38.72	-
22 May 2024	38.96	38.96	38.96	38.96	38.96	-
21 May 2024	39.18	39.18	39.18	39.18	39.18	-
20 May 2024	39.29	39.29	39.29	39.29	39.29	-
17 May 2024	39.20	39.20	39.20	39.20	39.20	-
16 May 2024	39.19	39.19	39.19	39.19	39.19	-
15 May 2024	39.22	39.22	39.22	39.22	39.22	-
14 May 2024	38.90	38.90	38.90	38.90	38.90	-
13 May 2024	38.71	38.71	38.71	38.71	38.71	-
10 May 2024	38.60	38.60	38.60	38.60	38.60	-
09 May 2024	38.41	38.41	38.41	38.41	38.41	-
08 May 2024	38.22	38.22	38.22	38.22	38.22	-
07 May 2024	38.19	38.19	38.19	38.19	38.19	-
06 May 2024	38.10	38.10	38.10	38.10	38.10	-
03 May 2024	37.76	37.76	37.76	37.76	37.76	-
02 May 2024	37.54	37.54	37.54	37.54	37.54	-
01 May 2024	37.18	37.18	37.18	37.18	37.18	-
30 Apr 2024	37.16	37.16	37.16	37.16	37.16	-
29 Apr 2024	37.72	37.72	37.72	37.72	37.72	-
26 Apr 2024	37.57	37.57	37.57	37.57	37.57	-
25 Apr 2024	37.28	37.28	37.28	37.28	37.28	-
24 Apr 2024	37.30	37.30	37.30	37.30	37.30	-
23 Apr 2024	37.30	37.30	37.30	37.30	37.30	-
22 Apr 2024	36.77	36.77	36.77	36.77	36.77	-
19 Apr 2024	36.40	36.40	36.40	36.40	36.40	-
18 Apr 2024	36.64	36.64	36.64	36.64	36.64	-
17 Apr 2024	36.57	36.57	36.57	36.57	36.57	-
16 Apr 2024	36.58	36.58	36.58	36.58	36.58	-
15 Apr 2024	36.97	36.97	36.97	36.97	36.97	-
12 Apr 2024	37.24	37.24	37.24	37.24	37.24	-
11 Apr 2024	37.83	37.83	37.83	37.83	37.83	-
10 Apr 2024	37.81	37.81	37.81	37.81	37.81	-
09 Apr 2024	38.09	38.09	38.09	38.09	38.09	-
08 Apr 2024	38.14	38.14	38.14	38.14	38.14	-
05 Apr 2024	37.95	37.95	37.95	37.95	37.95	-
04 Apr 2024	37.84	37.84	37.84	37.84	37.84	-
03 Apr 2024	38.14	38.14	38.14	38.14	38.14	-
02 Apr 2024	37.94	37.94	37.94	37.94	37.94	-
01 Apr 2024	37.91	37.91	37.91	37.91	37.91	-
28 Mar 2024	38.00	38.00	38.00	38.00	38.00	-
27 Mar 2024	38.04	38.04	38.04	38.04	38.04	-
26 Mar 2024	37.89	37.89	37.89	37.89	37.89	-
25 Mar 2024	37.87	37.87	37.87	37.87	37.87	-
22 Mar 2024	37.87	37.87	37.87	37.87	37.87	-
22 Mar 2024	0.212 Dividend
21 Mar 2024	38.25	38.25	38.25	38.25	38.04	-
20 Mar 2024	38.22	38.22	38.22	38.22	38.01	-
19 Mar 2024	37.83	37.83	37.83	37.83	37.62	-
18 Mar 2024	37.85	37.85	37.85	37.85	37.64	-
15 Mar 2024	37.81	37.81	37.81	37.81	37.60	-
14 Mar 2024	38.04	38.04	38.04	38.04	37.83	-
13 Mar 2024	38.20	38.20	38.20	38.20	37.99	-
12 Mar 2024	38.12	38.12	38.12	38.12	37.91	-
11 Mar 2024	37.72	37.72	37.72	37.72	37.51	-
08 Mar 2024	37.77	37.77	37.77	37.77	37.56	-
07 Mar 2024	37.92	37.92	37.92	37.92	37.71	-
06 Mar 2024	37.42	37.42	37.42	37.42	37.21	-
05 Mar 2024	37.08	37.08	37.08	37.08	36.87	-
04 Mar 2024	37.22	37.22	37.22	37.22	37.01	-
01 Mar 2024	37.12	37.12	37.12	37.12	36.91	-
29 Feb 2024	36.77	36.77	36.77	36.77	36.57	-
28 Feb 2024	36.80	36.80	36.80	36.80	36.60	-
27 Feb 2024	36.96	36.96	36.96	36.96	36.76	-
26 Feb 2024	36.94	36.94	36.94	36.94	36.74	-
23 Feb 2024	37.04	37.04	37.04	37.04	36.83	-
22 Feb 2024	36.93	36.93	36.93	36.93	36.73	-
21 Feb 2024	36.48	36.48	36.48	36.48	36.28	-
20 Feb 2024	36.48	36.48	36.48	36.48	36.28	-
16 Feb 2024	36.44	36.44	36.44	36.44	36.24	-
15 Feb 2024	36.32	36.32	36.32	36.32	36.12	-
14 Feb 2024	35.90	35.90	35.90	35.90	35.70	-
13 Feb 2024	35.75	35.75	35.75	35.75	35.55	-
12 Feb 2024	36.05	36.05	36.05	36.05	35.85	-
09 Feb 2024	36.00	36.00	36.00	36.00	35.80	-
08 Feb 2024	35.82	35.82	35.82	35.82	35.62	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,797.09+166.03(+0.42%)

HANG SENG17,971.98+253.37(+1.43%)

CRUDE OIL83.54+0.16(+0.19%)

GOLD FUTURES2,342.00+3.10(+0.13%)

DOW39,169.52+50.66(+0.13%)

Bitcoin GBP49,814.19-311.28(-0.62%)

Trending tickers: Boeing, Harland and Wolff, oil, BlackRock

American Funds Intl Gr and Inc R5 (RIGFX)

NIKKEI 225
39,797.09
+166.03(+0.42%)

HANG SENG
17,971.98
+253.37(+1.43%)

CRUDE OIL
83.54
+0.16(+0.19%)

GOLD FUTURES
2,342.00
+3.10(+0.13%)

DOW
39,169.52
+50.66(+0.13%)

Bitcoin GBP
49,814.19
-311.28(-0.62%)