American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.79
+0.54 (0.72%)
Jun 27, 2025, 8:07 AM EDT
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | - | - |
| Jun 26, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.72% |
| Jun 25, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.40% |
| Jun 24, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.73% |
| Jun 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.36% |
| Jun 20, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.16% |
| Jun 18, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.05% |
| Jun 17, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.62% |
| Jun 16, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.20% |
| Jun 13, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.73% |
| Jun 12, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.54% |
| Jun 11, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.37% |
| Jun 10, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.19% |
| Jun 9, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.57% |
| Jun 6, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.76 | - |
| Jun 5, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.76 | 0.04% |
| Jun 4, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.73 | 0.31% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.50 | 0.08% |
| Jun 2, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.44 | 0.43% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.12 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 73.98 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.68 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.09 | 0.92% |
| May 23, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.42 | 0.22% |
| May 22, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.26 | -0.08% |
| May 21, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.32 | -0.83% |
| May 20, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 73.94 | 0.17% |
| May 19, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 73.81 | 0.55% |
| May 16, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.40 | 0.24% |
| May 15, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.22 | 1.11% |
| May 14, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.42 | -0.29% |
| May 13, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 72.62 | -0.07% |
| May 12, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 72.67 | 0.79% |
| May 9, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.11 | 0.17% |
| May 8, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 71.99 | -0.30% |
| May 7, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.21 | 0.03% |
| May 6, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.19 | -0.15% |
| May 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.30 | -0.11% |
| May 2, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.38 | 1.08% |
| May 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.60 | -0.21% |
| Apr 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.75 | 0.25% |
| Apr 29, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 71.57 | 0.33% |
| Apr 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.33 | 0.46% |
| Apr 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | 0.10% |
| Apr 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 70.94 | 1.03% |
| Apr 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.21 | 0.64% |
| Apr 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 69.76 | 1.22% |
| Apr 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 68.92 | -0.90% |
| Apr 17, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.55 | 0.43% |
| Apr 16, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.25 | -0.39% |