American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.18
+0.57 (0.79%)
May 12, 2025, 8:02 PM EDT
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | - | - |
| May 9, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.17% |
| May 8, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.30% |
| May 7, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.03% |
| May 6, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.15% |
| May 5, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.11% |
| May 2, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 1.08% |
| May 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.21% |
| Apr 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.25% |
| Apr 29, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.33% |
| Apr 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.46% |
| Apr 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.10% |
| Apr 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 1.03% |
| Apr 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.64% |
| Apr 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.22% |
| Apr 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.90% |
| Apr 17, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.43% |
| Apr 16, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -0.39% |
| Apr 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.27% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 1.07% |
| Apr 11, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.42% |
| Apr 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.95% |
| Apr 9, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 3.85% |
| Apr 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.76% |
| Apr 7, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -4.08% |
| Apr 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.11% |
| Apr 3, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.66% |
| Apr 2, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.18% |
| Apr 1, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.19% |
| Mar 31, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.31% |
| Mar 28, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.43% |
| Mar 27, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.04% |
| Mar 26, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.25% |
| Mar 25, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.03% |
| Mar 24, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.24% |
| Mar 21, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.44% |
| Mar 20, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.28% |
| Mar 19, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.40% |
| Mar 18, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.10% |
| Mar 17, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 0.89% |
| Mar 14, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 1.04% |
| Mar 13, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.38% |
| Mar 12, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.14% |
| Mar 11, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.68% |
| Mar 10, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -1.68% |
| Mar 7, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.61 | 0.87% |
| Mar 6, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 71.99 | -0.62% |
| Mar 5, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.43 | 1.05% |
| Mar 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.68 | -0.88% |
| Mar 3, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.32 | -0.01% |