American Funds Capital Income Bldr R6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.52
-0.07 (-0.09%)
Dec 3, 2025, 8:07 AM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | - | - |
| Dec 2, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.09% |
| Dec 1, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.76% |
| Nov 28, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.45% |
| Nov 26, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.74% |
| Nov 25, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 1.07% |
| Nov 24, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.38% |
| Nov 21, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.74% |
| Nov 20, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.59% |
| Nov 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.23% |
| Nov 18, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.35% |
| Nov 17, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.61% |
| Nov 14, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.17% |
| Nov 13, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.79% |
| Nov 12, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.51% |
| Nov 11, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.56% |
| Nov 10, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.74% |
| Nov 7, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.35% |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.05% |
| Nov 5, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.37% |
| Nov 4, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.24% |
| Nov 3, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.27% |
| Oct 31, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.29% |
| Oct 30, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.53% |
| Oct 29, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.44% |
| Oct 28, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.20% |
| Oct 27, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.51% |
| Oct 24, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.34% |
| Oct 23, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.14% |
| Oct 22, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.09% |
| Oct 21, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.20% |
| Oct 20, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.53% |
| Oct 17, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.10% |
| Oct 16, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.24% |
| Oct 15, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.38% |
| Oct 14, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.16% |
| Oct 13, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.87% |
| Oct 10, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -1.24% |
| Oct 9, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.48% |
| Oct 8, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.14% |
| Oct 7, 2025 | 79.50 | 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% |