Advertisement
U.S. Markets open in 5 hrs 59 mins
S&P Futures
5,867.25 +5.75 (+0.10%) Dow Futures
42,605.00 -1.00 (-0.00%) Nasdaq Futures
20,545.00 +48.00 (+0.23%) Russell 2000 Futures
2,260.70 +3.20 (+0.14%) Crude Oil
67.57 +0.19 (+0.28%) Gold
2,766.80 +10.90 (+0.40%)
American Funds Intl Gr and Inc R1 (RIGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Oct 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 24, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Oct 23, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Oct 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Oct 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Oct 18, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Oct 17, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Oct 16, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Oct 15, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Oct 14, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Oct 11, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Oct 10, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Oct 09, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Oct 08, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Oct 07, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Oct 04, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Oct 03, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Oct 02, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Oct 01, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Sep 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Sep 27, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Sep 26, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Sep 25, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Sep 24, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Sep 23, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Sep 20, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Sep 19, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| Sep 18, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Sep 17, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Sep 16, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Sep 13, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Sep 12, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Sep 11, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Sep 10, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Sep 09, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Sep 06, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Sep 05, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Sep 04, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Sep 03, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Aug 30, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Aug 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Aug 28, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Aug 27, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Aug 26, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Aug 23, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Aug 22, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Aug 21, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Aug 20, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Aug 19, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Aug 16, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Aug 15, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Aug 14, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Aug 13, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Aug 12, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Aug 09, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Aug 08, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Aug 07, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Aug 06, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Aug 05, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Aug 02, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Aug 01, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Jul 31, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Jul 30, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Jul 29, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Jul 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Jul 25, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jul 24, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Jul 23, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Jul 22, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Jul 19, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Jul 18, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jul 17, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Jul 16, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Jul 15, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Jul 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jul 11, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Jul 10, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Jul 09, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jul 08, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jul 05, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Jul 03, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Jul 02, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Jul 01, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Jun 28, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jun 27, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Jun 26, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Jun 25, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Jun 24, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Jun 21, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Jun 20, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jun 18, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jun 17, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Jun 14, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Jun 13, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| Jun 12, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Jun 11, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Jun 10, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Jun 07, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.