American Funds Intl Gr and Inc R5E (RIGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 15 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 14 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 13 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 10 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 09 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 08 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 06 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 03 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 02 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 01 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 30 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 26 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 25 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 24 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 23 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 22 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 19 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 18 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 17 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 16 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 15 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 11 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 09 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 05 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 04 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 03 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 02 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 01 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 28 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 27 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 26 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 25 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 21 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 20 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 19 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 18 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 15 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 14 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 13 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 12 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 11 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 07 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 06 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 05 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 04 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 01 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 29 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 28 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 27 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 26 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 23 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 21 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 20 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 16 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 15 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 14 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 13 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 12 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 09 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 08 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 07 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 06 Feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 05 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 02 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 01 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 31 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 30 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 29 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 26 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 25 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 24 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 23 Jan 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 22 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 19 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 18 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 17 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 16 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 12 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 11 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 10 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 09 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 08 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 05 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 04 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 03 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 02 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 29 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 28 Dec 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 27 Dec 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 26 Dec 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| *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.