American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.50
+0.32 (0.47%)
Jan 14, 2025, 8:01 PM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.15% |
| Jan 10, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -1.42% |
| Jan 8, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.09% |
| Jan 7, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.26% |
| Jan 6, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.13% |
| Jan 3, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 0.45% |
| Jan 2, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.04% |
| Dec 31, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.03% |
| Dec 30, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.53% |
| Dec 27, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.26% |
| Dec 26, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.17% |
| Dec 24, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.52% |
| Dec 23, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.50% |
| Dec 20, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.72% |
| Dec 19, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -4.19% |
| Dec 18, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 68.98 | -2.19% |
| Dec 17, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 70.52 | -0.51% |
| Dec 16, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.88 | 0.25% |
| Dec 13, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.70 | 0.79% |
| Dec 12, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 70.15 | -0.48% |
| Dec 11, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 70.49 | 0.10% |
| Dec 10, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.42 | -0.53% |
| Dec 9, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.80 | -0.27% |
| Dec 6, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.99 | -0.05% |
| Dec 5, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 71.03 | 0.23% |
| Dec 4, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.87 | -0.03% |
| Dec 3, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.89 | -0.11% |
| Dec 2, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.96 | -0.15% |
| Nov 29, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 71.07 | 0.41% |
| Nov 27, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.78 | 0.16% |
| Nov 26, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.66 | -0.19% |
| Nov 25, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.80 | 0.48% |
| Nov 22, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.46 | 0.39% |
| Nov 21, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 70.19 | 0.54% |
| Nov 20, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.81 | -0.17% |
| Nov 19, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.93 | -0.14% |
| Nov 18, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 70.02 | 0.54% |
| Nov 15, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.64 | -0.44% |
| Nov 14, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 69.95 | -0.15% |
| Nov 13, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 70.06 | -0.25% |
| Nov 12, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 70.24 | -1.05% |
| Nov 11, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.98 | -0.31% |
| Nov 8, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 71.21 | 0.04% |
| Nov 7, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 71.18 | 0.45% |
| Nov 6, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.86 | 0.26% |
| Nov 5, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.67 | 0.73% |
| Nov 4, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 70.16 | 0.10% |
| Nov 1, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 70.09 | -0.11% |
| Oct 31, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 70.17 | -0.66% |
| Oct 30, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.63 | -0.16% |
| Oct 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.75 | -0.18% |
| Oct 28, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.88 | 0.27% |
| Oct 25, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.68 | -0.44% |
| Oct 24, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.99 | 0.03% |
| Oct 23, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.97 | -0.41% |
| Oct 22, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 71.26 | 0.19% |
| Oct 21, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 71.13 | -0.82% |
| Oct 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.72 | 0.18% |
| Oct 17, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 71.59 | 0.04% |
| Oct 16, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 71.56 | 0.39% |
| Oct 15, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 71.28 | -0.46% |
| Oct 14, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.61 | 0.37% |
| Oct 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 71.35 | 0.51% |
| Oct 10, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.99 | -0.19% |
| Oct 9, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 71.13 | 0.36% |
| Oct 8, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.88 | 0.11% |
| Oct 7, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.80 | -0.29% |
| Oct 4, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 71.00 | 0.19% |
| Oct 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.87 | -0.50% |
| Oct 2, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 71.22 | -0.01% |
| Oct 1, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.23 | -0.27% |
| Sep 30, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 71.43 | -0.01% |
| Sep 27, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 71.44 | -0.01% |
| Sep 26, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 71.45 | 0.66% |
| Sep 25, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.98 | -0.48% |
| Sep 24, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 71.32 | 0.31% |
| Sep 23, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 71.10 | 0.36% |
| Sep 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.85 | -0.12% |
| Sep 19, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.93 | 0.73% |
| Sep 18, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.42 | -0.40% |
| Sep 17, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.70 | -0.18% |
| Sep 16, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.83 | -0.26% |
| Sep 13, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.52 | 0.51% |
| Sep 12, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.17 | 0.41% |
| Sep 11, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 69.88 | 0.26% |
| Sep 10, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.69 | 0.08% |
| Sep 9, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.64 | 0.77% |
| Sep 6, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 69.11 | -0.98% |
| Sep 5, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 69.79 | -0.30% |
| Sep 4, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 70.00 | 0.17% |
| Sep 3, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 69.89 | -0.91% |
| Aug 30, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.53 | 0.49% |
| Aug 29, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.19 | 0.03% |
| Aug 28, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.17 | -0.19% |
| Aug 27, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.30 | 0.15% |
| Aug 26, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.19 | -0.03% |
| Aug 23, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.21 | 1.05% |
| Aug 22, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.48 | -0.30% |
| Aug 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.69 | 0.28% |
| Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.50 | -0.15% |