American Funds Intl Gr and Inc R5E (RIGIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

39.31

-0.07

(-0.18%)

At close: 08:00PM EDT

Time Period:

Sept 28, 2023 - Sept 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2024	39.31	39.31	39.31	39.31	39.31	-
Sept 26, 2024	39.38	39.38	39.38	39.38	39.38	-
Sept 25, 2024	38.49	38.49	38.49	38.49	38.49	-
Sept 24, 2024	38.64	38.64	38.64	38.64	38.64	-
Sept 23, 2024	38.12	38.12	38.12	38.12	38.12	-
Sept 20, 2024	38.34	38.34	38.34	38.34	38.34	-
Sept 19, 2024	38.56	38.56	38.56	38.56	38.56	-
Sept 18, 2024	37.95	37.95	37.95	37.95	37.95	-
Sept 17, 2024	38.10	38.10	38.10	38.10	38.10	-
Sept 16, 2024	38.16	38.16	38.16	38.16	38.16	-
Sept 13, 2024	38.04	38.04	38.04	38.04	38.04	-
Sept 12, 2024	37.89	37.89	37.89	37.89	37.89	-
Sept 11, 2024	37.64	37.64	37.64	37.64	37.64	-
Sept 10, 2024	37.29	37.29	37.29	37.29	37.29	-
Sept 09, 2024	37.47	37.47	37.47	37.47	37.47	-
Sept 06, 2024	37.31	37.31	37.31	37.31	37.31	-
Sept 05, 2024	37.81	37.81	37.81	37.81	37.81	-
Sept 04, 2024	37.83	37.83	37.83	37.83	37.83	-
Sept 03, 2024	37.98	37.98	37.98	37.98	37.98	-
Aug 30, 2024	38.72	38.72	38.72	38.72	38.72	-
Aug 29, 2024	38.58	38.58	38.58	38.58	38.58	-
Aug 28, 2024	38.45	38.45	38.45	38.45	38.45	-
Aug 27, 2024	38.63	38.63	38.63	38.63	38.63	-
Aug 26, 2024	38.50	38.50	38.50	38.50	38.50	-
Aug 23, 2024	38.59	38.59	38.59	38.59	38.59	-
Aug 22, 2024	38.11	38.11	38.11	38.11	38.11	-
Aug 21, 2024	38.25	38.25	38.25	38.25	38.25	-
Aug 20, 2024	38.19	38.19	38.19	38.19	38.19	-
Aug 19, 2024	38.32	38.32	38.32	38.32	38.32	-
Aug 16, 2024	37.90	37.90	37.90	37.90	37.90	-
Aug 15, 2024	37.73	37.73	37.73	37.73	37.73	-
Aug 14, 2024	37.26	37.26	37.26	37.26	37.26	-
Aug 13, 2024	37.23	37.23	37.23	37.23	37.23	-
Aug 12, 2024	36.69	36.69	36.69	36.69	36.69	-
Aug 09, 2024	36.70	36.70	36.70	36.70	36.70	-
Aug 08, 2024	36.54	36.54	36.54	36.54	36.54	-
Aug 07, 2024	35.77	35.77	35.77	35.77	35.77	-
Aug 06, 2024	35.65	35.65	35.65	35.65	35.65	-
Aug 05, 2024	35.42	35.42	35.42	35.42	35.42	-
Aug 02, 2024	36.29	36.29	36.29	36.29	36.29	-
Aug 01, 2024	36.90	36.90	36.90	36.90	36.90	-
Jul 31, 2024	37.63	37.63	37.63	37.63	37.63	-
Jul 30, 2024	37.15	37.15	37.15	37.15	37.15	-
Jul 29, 2024	37.17	37.17	37.17	37.17	37.17	-
Jul 26, 2024	37.20	37.20	37.20	37.20	37.20	-
Jul 25, 2024	36.84	36.84	36.84	36.84	36.84	-
Jul 24, 2024	37.12	37.12	37.12	37.12	37.12	-
Jul 23, 2024	37.77	37.77	37.77	37.77	37.77	-
Jul 22, 2024	37.78	37.78	37.78	37.78	37.78	-
Jul 19, 2024	37.61	37.61	37.61	37.61	37.61	-
Jul 18, 2024	37.87	37.87	37.87	37.87	37.87	-
Jul 17, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 16, 2024	38.55	38.55	38.55	38.55	38.55	-
Jul 15, 2024	38.58	38.58	38.58	38.58	38.58	-
Jul 12, 2024	38.78	38.78	38.78	38.78	38.78	-
Jul 11, 2024	38.55	38.55	38.55	38.55	38.55	-
Jul 10, 2024	38.44	38.44	38.44	38.44	38.44	-
Jul 09, 2024	38.02	38.02	38.02	38.02	38.02	-
Jul 08, 2024	38.17	38.17	38.17	38.17	38.17	-
Jul 05, 2024	38.22	38.22	38.22	38.22	38.22	-
Jul 03, 2024	37.96	37.96	37.96	37.96	37.96	-
Jul 02, 2024	37.53	37.53	37.53	37.53	37.53	-
Jul 01, 2024	37.50	37.50	37.50	37.50	37.50	-
Jun 28, 2024	37.27	37.27	37.27	37.27	37.27	-
Jun 27, 2024	37.29	37.29	37.29	37.29	37.29	-
Jun 26, 2024	37.37	37.37	37.37	37.37	37.37	-
Jun 25, 2024	37.65	37.65	37.65	37.65	37.65	-
Jun 24, 2024	37.65	37.65	37.65	37.65	37.65	-
Jun 21, 2024	37.54	37.54	37.54	37.54	37.54	-
Jun 21, 2024	0.416 Dividend
Jun 20, 2024	38.25	38.25	38.25	38.25	37.83	-
Jun 18, 2024	38.02	38.02	38.02	38.02	37.61	-
Jun 17, 2024	37.88	37.88	37.88	37.88	37.47	-
Jun 14, 2024	37.69	37.69	37.69	37.69	37.28	-
Jun 13, 2024	38.02	38.02	38.02	38.02	37.61	-
Jun 12, 2024	38.31	38.31	38.31	38.31	37.89	-
Jun 11, 2024	38.04	38.04	38.04	38.04	37.63	-
Jun 10, 2024	38.39	38.39	38.39	38.39	37.97	-
Jun 07, 2024	38.46	38.46	38.46	38.46	38.04	-
Jun 06, 2024	38.86	38.86	38.86	38.86	38.44	-
Jun 05, 2024	38.70	38.70	38.70	38.70	38.28	-
Jun 04, 2024	38.26	38.26	38.26	38.26	37.84	-
Jun 03, 2024	38.51	38.51	38.51	38.51	38.09	-
May 31, 2024	38.36	38.36	38.36	38.36	37.94	-
May 30, 2024	38.16	38.16	38.16	38.16	37.74	-
May 29, 2024	38.11	38.11	38.11	38.11	37.70	-
May 28, 2024	38.64	38.64	38.64	38.64	38.22	-
May 24, 2024	38.61	38.61	38.61	38.61	38.19	-
May 23, 2024	38.41	38.41	38.41	38.41	37.99	-
May 22, 2024	38.65	38.65	38.65	38.65	38.23	-
May 21, 2024	38.87	38.87	38.87	38.87	38.45	-
May 20, 2024	38.98	38.98	38.98	38.98	38.56	-
May 17, 2024	38.89	38.89	38.89	38.89	38.47	-
May 16, 2024	38.88	38.88	38.88	38.88	38.46	-
May 15, 2024	38.91	38.91	38.91	38.91	38.49	-
May 14, 2024	38.59	38.59	38.59	38.59	38.17	-
May 13, 2024	38.41	38.41	38.41	38.41	37.99	-
May 10, 2024	38.29	38.29	38.29	38.29	37.87	-
May 09, 2024	38.11	38.11	38.11	38.11	37.70	-
May 08, 2024	37.92	37.92	37.92	37.92	37.51	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,956.82-77.01(-0.32%)

S&P 5005,738.17-7.20(-0.13%)

DOW42,313.00+137.89(+0.33%)

CAD/USD0.7401-0.0025(-0.33%)

CRUDE OIL68.64+0.97(+1.43%)

Bitcoin CAD88,617.34-1,057.61(-1.18%)

American Funds Intl Gr and Inc R5E (RIGIX)

S&P/TSX
23,956.82
-77.01(-0.32%)

S&P 500
5,738.17
-7.20(-0.13%)

DOW
42,313.00
+137.89(+0.33%)

CAD/USD
0.7401
-0.0025(-0.33%)

CRUDE OIL
68.64
+0.97(+1.43%)

Bitcoin CAD
88,617.34
-1,057.61(-1.18%)