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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 25, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.44% |
Oct 24, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.03% |
Oct 23, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.41% |
Oct 22, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.19% |
Oct 21, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -0.82% |
Oct 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.18% |
Oct 17, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.04% |
Oct 16, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.39% |
Oct 15, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.46% |
Oct 14, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.37% |
Oct 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 0.51% |
Oct 10, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.19% |
Oct 9, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.36% |
Oct 8, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.11% |
Oct 7, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.29% |
Oct 4, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.19% |
Oct 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.50% |
Oct 2, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.01% |
Oct 1, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.27% |
Sep 30, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.01% |
Sep 27, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.01% |
Sep 26, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.66% |
Sep 25, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.48% |
Sep 24, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.31% |
Sep 23, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.36% |
Sep 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.12% |
Sep 19, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.73% |
Sep 18, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.40% |
Sep 17, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.18% |
Sep 16, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.26% |
Sep 13, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.77 | 0.51% |
Sep 12, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.40 | 0.41% |
Sep 11, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.10 | 0.26% |
Sep 10, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.91 | 0.08% |
Sep 9, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 71.85 | 0.77% |
Sep 6, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.31 | -0.98% |
Sep 5, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.01 | -0.30% |
Sep 4, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.23 | 0.17% |
Sep 3, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.11 | -0.91% |
Aug 30, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.78 | 0.49% |
Aug 29, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.42 | 0.03% |
Aug 28, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.40 | -0.19% |
Aug 27, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.54 | 0.15% |
Aug 26, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.43 | -0.03% |
Aug 23, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.45 | 1.05% |
Aug 22, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.69 | -0.30% |
Aug 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 71.91 | 0.28% |
Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 71.71 | -0.15% |
Aug 19, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.82 | 0.78% |
Aug 16, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.27 | 0.25% |
Aug 15, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.09 | 0.79% |
Aug 14, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.53 | 0.34% |
Aug 13, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.29 | 1.11% |
Aug 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.52 | 0.01% |
Aug 9, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.51 | 0.17% |
Aug 8, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.39 | 1.25% |
Aug 7, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 68.53 | -0.09% |
Aug 6, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.59 | 0.33% |
Aug 5, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.37 | -1.97% |
Aug 2, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.74 | -0.45% |
Aug 1, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.05 | -0.72% |
Jul 31, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.56 | 0.79% |
Jul 30, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.00 | 0.13% |
Jul 29, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.92 | 0.03% |
Jul 26, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.90 | 0.86% |
Jul 25, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.30 | 0.27% |
Jul 24, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.11 | -0.66% |
Jul 23, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.57 | -0.07% |
Jul 22, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.62 | 0.47% |
Jul 19, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.29 | -0.64% |
Jul 18, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.74 | -0.41% |
Jul 17, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.02 | 0.09% |
Jul 16, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.97 | 0.51% |
Jul 15, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.61 | -0.09% |
Jul 12, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.67 | 0.43% |
Jul 11, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.37 | 0.69% |
Jul 10, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.89 | 0.80% |
Jul 9, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.35 | -0.17% |
Jul 8, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.47 | 0.03% |
Jul 5, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.45 | 0.33% |
Jul 3, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.22 | 0.56% |
Jul 2, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.84 | 0.19% |
Jul 1, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.71 | -0.03% |
Jun 28, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.73 | 0.06% |
Jun 27, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.69 | -0.01% |
Jun 26, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.70 | -0.39% |
Jun 25, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 67.97 | -0.28% |
Jun 24, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.16 | 0.41% |
Jun 21, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.88 | -0.36% |
Jun 20, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.13 | 0.16% |
Jun 18, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.02 | 0.25% |
Jun 17, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.85 | 0.43% |
Jun 14, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.56 | -0.13% |
Jun 13, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.65 | 0.18% |
Jun 12, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.53 | 0.41% |
Jun 11, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.25 | -0.31% |
Jun 10, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.46 | -0.72% |
Jun 7, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.45 | -0.57% |
Jun 6, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 67.83 | 0.12% |
Jun 5, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 67.75 | 0.64% |