Skip to main content
American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.47
-0.25 (-0.34%)
Feb 21, 2025, 5:29 PM EST

RIRGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202572.4772.4772.4772.4772.47-0.34%
Feb 20, 202572.7272.7272.7272.7272.720.19%
Feb 19, 202572.5872.5872.5872.5872.58-
Feb 18, 202572.5872.5872.5872.5872.580.28%
Feb 14, 202572.3872.3872.3872.3872.38-0.22%
Feb 13, 202572.5472.5472.5472.5472.540.68%
Feb 12, 202572.0572.0572.0572.0572.05-0.06%
Feb 11, 202572.0972.0972.0972.0972.090.39%
Feb 10, 202571.8171.8171.8171.8171.810.45%
Feb 7, 202571.4971.4971.4971.4971.49-0.67%
Feb 6, 202571.9771.9771.9771.9771.970.47%
Feb 5, 202571.6371.6371.6371.6371.630.90%
Feb 4, 202570.9970.9970.9970.9970.990.50%
Feb 3, 202570.6470.6470.6470.6470.64-0.48%
Jan 31, 202570.9870.9870.9870.9870.98-0.13%
Jan 30, 202571.0771.0771.0771.0771.070.57%
Jan 29, 202570.6770.6770.6770.6770.67-0.04%
Jan 28, 202570.7070.7070.7070.7070.70-0.18%
Jan 27, 202570.8370.8370.8370.8370.83-0.34%
Jan 24, 202571.0771.0771.0771.0771.070.37%
Jan 23, 202570.8170.8170.8170.8170.810.50%
Jan 22, 202570.4670.4670.4670.4670.46-0.41%
Jan 21, 202570.7570.7570.7570.7570.751.19%
Jan 17, 202569.9269.9269.9269.9269.920.49%
Jan 16, 202569.5869.5869.5869.5869.580.65%
Jan 15, 202569.1369.1369.1369.1369.130.92%
Jan 14, 202568.5068.5068.5068.5068.500.47%
Jan 13, 202568.1868.1868.1868.1868.180.15%
Jan 10, 202568.0868.0868.0868.0868.08-1.42%
Jan 8, 202569.0669.0669.0669.0669.06-0.09%
Jan 7, 202569.1269.1269.1269.1269.12-0.26%
Jan 6, 202569.3069.3069.3069.3069.300.13%
Jan 3, 202569.2169.2169.2169.2169.210.45%
Jan 2, 202568.9068.9068.9068.9068.90-0.04%
Dec 31, 202468.9368.9368.9368.9368.93-0.03%
Dec 30, 202468.9568.9568.9568.9568.95-0.53%
Dec 27, 202469.3269.3269.3269.3269.32-0.26%
Dec 26, 202469.5069.5069.5069.5069.500.17%
Dec 24, 202469.3869.3869.3869.3869.380.52%
Dec 23, 202469.0269.0269.0269.0269.020.50%
Dec 20, 202468.6868.6868.6868.6868.680.72%
Dec 19, 202468.1968.1968.1968.1968.19-4.19%
Dec 18, 202471.1771.1771.1771.1768.98-2.19%
Dec 17, 202472.7672.7672.7672.7670.52-0.51%
Dec 16, 202473.1373.1373.1373.1370.880.25%
Dec 13, 202472.9572.9572.9572.9570.700.79%
Dec 12, 202472.3872.3872.3872.3870.15-0.48%
Dec 11, 202472.7372.7372.7372.7370.490.10%
Dec 10, 202472.6672.6672.6672.6670.42-0.53%
Dec 9, 202473.0573.0573.0573.0570.80-0.27%
Dec 6, 202473.2573.2573.2573.2570.99-0.05%
Dec 5, 202473.2973.2973.2973.2971.030.23%
Dec 4, 202473.1273.1273.1273.1270.87-0.03%
Dec 3, 202473.1473.1473.1473.1470.89-0.11%
Dec 2, 202473.2273.2273.2273.2270.96-0.15%
Nov 29, 202473.3373.3373.3373.3371.070.41%
Nov 27, 202473.0373.0373.0373.0370.780.16%
Nov 26, 202472.9172.9172.9172.9170.66-0.19%
Nov 25, 202473.0573.0573.0573.0570.800.48%
Nov 22, 202472.7072.7072.7072.7070.460.39%
Nov 21, 202472.4272.4272.4272.4270.190.54%
Nov 20, 202472.0372.0372.0372.0369.81-0.17%
Nov 19, 202472.1572.1572.1572.1569.93-0.14%
Nov 18, 202472.2572.2572.2572.2570.020.54%
Nov 15, 202471.8671.8671.8671.8669.64-0.44%
Nov 14, 202472.1872.1872.1872.1869.95-0.15%
Nov 13, 202472.2972.2972.2972.2970.06-0.25%
Nov 12, 202472.4772.4772.4772.4770.24-1.05%
Nov 11, 202473.2473.2473.2473.2470.98-0.31%
Nov 8, 202473.4773.4773.4773.4771.210.04%
Nov 7, 202473.4473.4473.4473.4471.180.45%
Nov 6, 202473.1173.1173.1173.1170.860.26%
Nov 5, 202472.9272.9272.9272.9270.670.73%
Nov 4, 202472.3972.3972.3972.3970.160.10%
Nov 1, 202472.3272.3272.3272.3270.09-0.11%
Oct 31, 202472.4072.4072.4072.4070.17-0.66%
Oct 30, 202472.8872.8872.8872.8870.63-0.16%
Oct 29, 202473.0073.0073.0073.0070.75-0.18%
Oct 28, 202473.1373.1373.1373.1370.880.27%
Oct 25, 202472.9372.9372.9372.9370.68-0.44%
Oct 24, 202473.2573.2573.2573.2570.990.03%
Oct 23, 202473.2373.2373.2373.2370.97-0.41%
Oct 22, 202473.5373.5373.5373.5371.260.19%
Oct 21, 202473.3973.3973.3973.3971.13-0.82%
Oct 18, 202474.0074.0074.0074.0071.720.18%
Oct 17, 202473.8773.8773.8773.8771.590.04%
Oct 16, 202473.8473.8473.8473.8471.560.39%
Oct 15, 202473.5573.5573.5573.5571.28-0.46%
Oct 14, 202473.8973.8973.8973.8971.610.37%
Oct 11, 202473.6273.6273.6273.6271.350.51%
Oct 10, 202473.2573.2573.2573.2570.99-0.19%
Oct 9, 202473.3973.3973.3973.3971.130.36%
Oct 8, 202473.1373.1373.1373.1370.880.11%
Oct 7, 202473.0573.0573.0573.0570.80-0.29%
Oct 4, 202473.2673.2673.2673.2671.000.19%
Oct 3, 202473.1273.1273.1273.1270.87-0.50%
Oct 2, 202473.4973.4973.4973.4971.22-0.01%
Oct 1, 202473.5073.5073.5073.5071.23-0.27%
Sep 30, 202473.7073.7073.7073.7071.43-0.01%
Sep 27, 202473.7173.7173.7173.7171.44-0.01%