American Funds Capital Income Bldr R6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.50
-0.08 (-0.10%)
Oct 7, 2025, 4:00 PM EDT
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | -0.10% |
| Oct 6, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.16% |
| Oct 3, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.42% |
| Oct 2, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.06% |
| Oct 1, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.51% |
| Sep 30, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.33% |
| Sep 29, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.08% |
| Sep 26, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.56% |
| Sep 25, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.57% |
| Sep 24, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.33% |
| Sep 23, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.19% |
| Sep 22, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.04% |
| Sep 19, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.11% |
| Sep 18, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.13% |
| Sep 17, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.09% |
| Sep 16, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.08% |
| Sep 15, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.57% |
| Sep 12, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.23% |
| Sep 11, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.71% |
| Sep 10, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.70% |
| Sep 9, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.08% |
| Sep 8, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.17% |
| Sep 5, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 0.52% |
| Sep 4, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.37% |
| Sep 3, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.08% |
| Sep 2, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -0.52% |
| Aug 29, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.15% |
| Aug 28, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.14% |
| Aug 27, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.10% |
| Aug 26, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.04% |
| Aug 25, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.57% |
| Aug 22, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.91% |
| Aug 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.19% |
| Aug 20, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.28% |
| Aug 19, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 0.09% |
| Aug 18, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.14% |
| Aug 15, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| Aug 14, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.17% |
| Aug 13, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.42% |
| Aug 12, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.66% |
| Aug 11, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.21% |
| Aug 8, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.19% |
| Aug 7, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.42% |
| Aug 6, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.22% |
| Aug 5, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.10% |
| Aug 4, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.01% |
| Aug 1, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.25% |
| Jul 31, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.77% |
| Jul 30, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.40% |
| Jul 29, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.19% |