American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.17
+0.16 (0.20%)
Mar 2, 2026, 8:07 AM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | - | - |
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.11% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.18% |
| Feb 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.33% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.42% |
| Feb 19, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.15% |
| Feb 18, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.23% |
| Feb 17, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.10% |
| Feb 13, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.07% |
| Feb 12, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.38% |
| Feb 11, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.58% |
| Feb 10, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.15% |
| Feb 9, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.42% |
| Feb 6, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 1.58% |
| Feb 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.55% |
| Feb 4, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.38% |
| Feb 3, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.08% |
| Feb 2, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.28% |
| Jan 30, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.26% |
| Jan 29, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.23% |
| Jan 28, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.28% |
| Jan 27, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.90% |
| Jan 26, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.34% |
| Jan 23, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.33% |
| Jan 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.22% |
| Jan 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.57% |
| Jan 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -1.22% |
| Jan 16, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.23% |
| Jan 15, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.19% |
| Jan 14, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.40% |
| Jan 13, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -0.14% |
| Jan 12, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.31% |
| Jan 9, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.57% |
| Jan 8, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.14% |
| Jan 7, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.60% |
| Jan 6, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.45% |
| Jan 5, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.34% |
| Jan 2, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.51% |
| Dec 31, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.45% |
| Dec 30, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.05% |
| Dec 29, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.01% |
| Dec 26, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.08% |
| Dec 24, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.18% |
| Dec 23, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.43% |
| Dec 22, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.42% |
| Dec 19, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.22% |
| Dec 18, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -5.45% |
| Dec 17, 2025 | 75.94 | 75.94 | 75.94 | 80.54 | 75.94 | -0.24% |