American Funds Capital Income Bldr R6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.87
-0.35 (-0.45%)
Dec 31, 2025, 4:00 PM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.45% |
| Dec 30, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.05% |
| Dec 29, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.01% |
| Dec 26, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.08% |
| Dec 24, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.18% |
| Dec 23, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.43% |
| Dec 22, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.42% |
| Dec 19, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.22% |
| Dec 18, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -5.45% |
| Dec 17, 2025 | 75.94 | 75.94 | 75.94 | 80.54 | 75.94 | -0.24% |
| Dec 16, 2025 | 76.12 | 76.12 | 76.12 | 80.73 | 76.12 | -0.49% |
| Dec 15, 2025 | 76.49 | 76.49 | 76.49 | 81.13 | 76.49 | 0.22% |
| Dec 12, 2025 | 76.33 | 76.33 | 76.33 | 80.95 | 76.32 | -0.74% |
| Dec 11, 2025 | 76.89 | 76.89 | 76.89 | 81.55 | 76.89 | 0.34% |
| Dec 10, 2025 | 76.63 | 76.63 | 76.63 | 81.27 | 76.63 | 0.82% |
| Dec 9, 2025 | 76.00 | 76.00 | 76.00 | 80.61 | 76.00 | -0.19% |
| Dec 8, 2025 | 76.15 | 76.15 | 76.15 | 80.76 | 76.15 | -0.14% |
| Dec 5, 2025 | 76.25 | 76.25 | 76.25 | 80.87 | 76.25 | -0.06% |
| Dec 4, 2025 | 76.30 | 76.30 | 76.30 | 80.92 | 76.30 | - |
| Dec 3, 2025 | 76.30 | 76.30 | 76.30 | 80.92 | 76.30 | 0.50% |
| Dec 2, 2025 | 75.92 | 75.92 | 75.92 | 80.52 | 75.92 | -0.09% |
| Dec 1, 2025 | 75.99 | 75.99 | 75.99 | 80.59 | 75.99 | -0.76% |
| Nov 28, 2025 | 76.57 | 76.57 | 76.57 | 81.21 | 76.57 | 0.45% |
| Nov 26, 2025 | 76.23 | 76.23 | 76.23 | 80.85 | 76.23 | 0.74% |
| Nov 25, 2025 | 75.67 | 75.67 | 75.67 | 80.26 | 75.67 | 1.07% |
| Nov 24, 2025 | 74.87 | 74.87 | 74.87 | 79.41 | 74.87 | 0.38% |
| Nov 21, 2025 | 74.59 | 74.59 | 74.59 | 79.11 | 74.59 | 0.74% |
| Nov 20, 2025 | 74.04 | 74.04 | 74.04 | 78.53 | 74.04 | -0.59% |
| Nov 19, 2025 | 74.49 | 74.49 | 74.49 | 79.00 | 74.49 | -0.23% |
| Nov 18, 2025 | 74.66 | 74.66 | 74.66 | 79.18 | 74.66 | -0.35% |
| Nov 17, 2025 | 74.92 | 74.92 | 74.92 | 79.46 | 74.92 | -0.61% |
| Nov 14, 2025 | 75.38 | 75.38 | 75.38 | 79.95 | 75.38 | -0.17% |
| Nov 13, 2025 | 75.51 | 75.51 | 75.51 | 80.09 | 75.51 | -0.79% |
| Nov 12, 2025 | 76.12 | 76.12 | 76.12 | 80.73 | 76.12 | 0.51% |
| Nov 11, 2025 | 75.73 | 75.73 | 75.73 | 80.32 | 75.73 | 0.56% |
| Nov 10, 2025 | 75.31 | 75.31 | 75.31 | 79.87 | 75.31 | 0.74% |
| Nov 7, 2025 | 74.75 | 74.75 | 74.75 | 79.28 | 74.75 | 0.35% |
| Nov 6, 2025 | 74.49 | 74.49 | 74.49 | 79.00 | 74.49 | 0.05% |
| Nov 5, 2025 | 74.45 | 74.45 | 74.45 | 78.96 | 74.45 | 0.37% |
| Nov 4, 2025 | 74.18 | 74.18 | 74.18 | 78.67 | 74.17 | -0.24% |
| Nov 3, 2025 | 74.35 | 74.35 | 74.35 | 78.86 | 74.35 | -0.27% |
| Oct 31, 2025 | 74.55 | 74.55 | 74.55 | 79.07 | 74.55 | -0.29% |
| Oct 30, 2025 | 74.77 | 74.77 | 74.77 | 79.30 | 74.77 | -0.53% |
| Oct 29, 2025 | 75.17 | 75.17 | 75.17 | 79.72 | 75.16 | -0.44% |
| Oct 28, 2025 | 75.50 | 75.50 | 75.50 | 80.07 | 75.49 | -0.20% |
| Oct 27, 2025 | 75.65 | 75.65 | 75.65 | 80.23 | 75.65 | 0.51% |
| Oct 24, 2025 | 75.26 | 75.26 | 75.26 | 79.82 | 75.26 | 0.34% |
| Oct 23, 2025 | 75.01 | 75.01 | 75.01 | 79.55 | 75.00 | 0.14% |
| Oct 22, 2025 | 74.90 | 74.90 | 74.90 | 79.44 | 74.90 | -0.09% |
| Oct 21, 2025 | 74.97 | 74.97 | 74.97 | 79.51 | 74.97 | -0.20% |