Skip to main content
American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.93
-0.32 (-0.44%)
Oct 25, 2024, 8:00 PM EDT

RIRGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202472.9372.9372.9372.9372.93-0.44%
Oct 24, 202473.2573.2573.2573.2573.250.03%
Oct 23, 202473.2373.2373.2373.2373.23-0.41%
Oct 22, 202473.5373.5373.5373.5373.530.19%
Oct 21, 202473.3973.3973.3973.3973.39-0.82%
Oct 18, 202474.0074.0074.0074.0074.000.18%
Oct 17, 202473.8773.8773.8773.8773.870.04%
Oct 16, 202473.8473.8473.8473.8473.840.39%
Oct 15, 202473.5573.5573.5573.5573.55-0.46%
Oct 14, 202473.8973.8973.8973.8973.890.37%
Oct 11, 202473.6273.6273.6273.6273.620.51%
Oct 10, 202473.2573.2573.2573.2573.25-0.19%
Oct 9, 202473.3973.3973.3973.3973.390.36%
Oct 8, 202473.1373.1373.1373.1373.130.11%
Oct 7, 202473.0573.0573.0573.0573.05-0.29%
Oct 4, 202473.2673.2673.2673.2673.260.19%
Oct 3, 202473.1273.1273.1273.1273.12-0.50%
Oct 2, 202473.4973.4973.4973.4973.49-0.01%
Oct 1, 202473.5073.5073.5073.5073.50-0.27%
Sep 30, 202473.7073.7073.7073.7073.70-0.01%
Sep 27, 202473.7173.7173.7173.7173.71-0.01%
Sep 26, 202473.7273.7273.7273.7273.720.66%
Sep 25, 202473.2473.2473.2473.2473.24-0.48%
Sep 24, 202473.5973.5973.5973.5973.590.31%
Sep 23, 202473.3673.3673.3673.3673.360.36%
Sep 20, 202473.1073.1073.1073.1073.10-0.12%
Sep 19, 202473.1973.1973.1973.1973.190.73%
Sep 18, 202472.6672.6672.6672.6672.66-0.40%
Sep 17, 202472.9572.9572.9572.9572.95-0.18%
Sep 16, 202473.0873.0873.0873.0873.08-0.26%
Sep 13, 202473.2773.2773.2773.2772.770.51%
Sep 12, 202472.9072.9072.9072.9072.400.41%
Sep 11, 202472.6072.6072.6072.6072.100.26%
Sep 10, 202472.4172.4172.4172.4171.910.08%
Sep 9, 202472.3572.3572.3572.3571.850.77%
Sep 6, 202471.8071.8071.8071.8071.31-0.98%
Sep 5, 202472.5172.5172.5172.5172.01-0.30%
Sep 4, 202472.7372.7372.7372.7372.230.17%
Sep 3, 202472.6172.6172.6172.6172.11-0.91%
Aug 30, 202473.2873.2873.2873.2872.780.49%
Aug 29, 202472.9272.9272.9272.9272.420.03%
Aug 28, 202472.9072.9072.9072.9072.40-0.19%
Aug 27, 202473.0473.0473.0473.0472.540.15%
Aug 26, 202472.9372.9372.9372.9372.43-0.03%
Aug 23, 202472.9572.9572.9572.9572.451.05%
Aug 22, 202472.1972.1972.1972.1971.69-0.30%
Aug 21, 202472.4172.4172.4172.4171.910.28%
Aug 20, 202472.2172.2172.2172.2171.71-0.15%
Aug 19, 202472.3272.3272.3272.3271.820.78%
Aug 16, 202471.7671.7671.7671.7671.270.25%
Aug 15, 202471.5871.5871.5871.5871.090.79%
Aug 14, 202471.0271.0271.0271.0270.530.34%
Aug 13, 202470.7870.7870.7870.7870.291.11%
Aug 12, 202470.0070.0070.0070.0069.520.01%
Aug 9, 202469.9969.9969.9969.9969.510.17%
Aug 8, 202469.8769.8769.8769.8769.391.25%
Aug 7, 202469.0169.0169.0169.0168.53-0.09%
Aug 6, 202469.0769.0769.0769.0768.590.33%
Aug 5, 202468.8468.8468.8468.8468.37-1.97%
Aug 2, 202470.2270.2270.2270.2269.74-0.45%
Aug 1, 202470.5470.5470.5470.5470.05-0.72%
Jul 31, 202471.0571.0571.0571.0570.560.79%
Jul 30, 202470.4970.4970.4970.4970.000.13%
Jul 29, 202470.4070.4070.4070.4069.920.03%
Jul 26, 202470.3870.3870.3870.3869.900.86%
Jul 25, 202469.7869.7869.7869.7869.300.27%
Jul 24, 202469.5969.5969.5969.5969.11-0.66%
Jul 23, 202470.0570.0570.0570.0569.57-0.07%
Jul 22, 202470.1070.1070.1070.1069.620.47%
Jul 19, 202469.7769.7769.7769.7769.29-0.64%
Jul 18, 202470.2270.2270.2270.2269.74-0.41%
Jul 17, 202470.5170.5170.5170.5170.020.09%
Jul 16, 202470.4570.4570.4570.4569.970.51%
Jul 15, 202470.0970.0970.0970.0969.61-0.09%
Jul 12, 202470.1570.1570.1570.1569.670.43%
Jul 11, 202469.8569.8569.8569.8569.370.69%
Jul 10, 202469.3769.3769.3769.3768.890.80%
Jul 9, 202468.8268.8268.8268.8268.35-0.17%
Jul 8, 202468.9468.9468.9468.9468.470.03%
Jul 5, 202468.9268.9268.9268.9268.450.33%
Jul 3, 202468.6968.6968.6968.6968.220.56%
Jul 2, 202468.3168.3168.3168.3167.840.19%
Jul 1, 202468.1868.1868.1868.1867.71-0.03%
Jun 28, 202468.2068.2068.2068.2067.730.06%
Jun 27, 202468.1668.1668.1668.1667.69-0.01%
Jun 26, 202468.1768.1768.1768.1767.70-0.39%
Jun 25, 202468.4468.4468.4468.4467.97-0.28%
Jun 24, 202468.6368.6368.6368.6368.160.41%
Jun 21, 202468.3568.3568.3568.3567.88-0.36%
Jun 20, 202468.6068.6068.6068.6068.130.16%
Jun 18, 202468.4968.4968.4968.4968.020.25%
Jun 17, 202468.3268.3268.3268.3267.850.43%
Jun 14, 202468.0368.0368.0368.0367.56-0.13%
Jun 13, 202468.1268.1268.1268.1267.650.18%
Jun 12, 202468.0068.0068.0068.0067.530.41%
Jun 11, 202467.7267.7267.7267.7267.25-0.31%
Jun 10, 202467.9367.9367.9367.9367.46-0.72%
Jun 7, 202468.4268.4268.4268.4267.45-0.57%
Jun 6, 202468.8168.8168.8168.8167.830.12%
Jun 5, 202468.7368.7368.7368.7367.750.64%