American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.46
+0.15 (0.19%)
Aug 8, 2025, 4:00 PM EDT
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 28, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.77% |
| Jul 25, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.05% |
| Jul 24, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.12% |
| Jul 23, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.83% |
| Jul 22, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.21% |
| Jul 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.29% |
| Jul 18, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.01% |
| Jul 17, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.20% |
| Jul 16, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.39% |
| Jul 15, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.75% |
| Jul 14, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.08% |
| Jul 11, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.40% |
| Jul 10, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.38% |
| Jul 9, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.38% |
| Jul 8, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.04% |
| Jul 7, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.56% |
| Jul 3, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.34% |
| Jul 2, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.22% |
| Jul 1, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.26% |
| Jun 30, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.42% |
| Jun 27, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.30% |
| Jun 26, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.72% |
| Jun 25, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.40% |
| Jun 24, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.73% |
| Jun 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.36% |
| Jun 20, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.16% |
| Jun 18, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.05% |
| Jun 17, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.62% |
| Jun 16, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.20% |
| Jun 13, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.73% |
| Jun 12, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.54% |
| Jun 11, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.37% |
| Jun 10, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.19% |
| Jun 9, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.57% |
| Jun 6, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.76 | - |
| Jun 5, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.76 | 0.04% |
| Jun 4, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.73 | 0.31% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.50 | 0.08% |
| Jun 2, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.44 | 0.43% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.12 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 73.98 | 0.40% |