American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.83
+0.33 (0.46%)
Apr 29, 2025, 8:07 AM EDT
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.10% |
| Apr 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 1.03% |
| Apr 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.64% |
| Apr 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.22% |
| Apr 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.90% |
| Apr 17, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.43% |
| Apr 16, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -0.39% |
| Apr 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.27% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 1.07% |
| Apr 11, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.42% |
| Apr 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.95% |
| Apr 9, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 3.85% |
| Apr 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.76% |
| Apr 7, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -4.08% |
| Apr 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.11% |
| Apr 3, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.66% |
| Apr 2, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.18% |
| Apr 1, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.19% |
| Mar 31, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.31% |
| Mar 28, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.43% |
| Mar 27, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.04% |
| Mar 26, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.25% |
| Mar 25, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.03% |
| Mar 24, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.24% |
| Mar 21, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.44% |
| Mar 20, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.28% |
| Mar 19, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.40% |
| Mar 18, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.10% |
| Mar 17, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 0.89% |
| Mar 14, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 1.04% |
| Mar 13, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.38% |
| Mar 12, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.14% |
| Mar 11, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.68% |
| Mar 10, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -1.68% |
| Mar 7, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.61 | 0.87% |
| Mar 6, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 71.99 | -0.62% |
| Mar 5, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.43 | 1.05% |
| Mar 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.68 | -0.88% |
| Mar 3, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.32 | -0.01% |
| Feb 28, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.33 | 0.75% |
| Feb 27, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 71.79 | -0.70% |
| Feb 26, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.30 | 0.10% |
| Feb 25, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.23 | 0.37% |
| Feb 24, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 71.96 | 0.01% |
| Feb 21, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 71.95 | -0.34% |
| Feb 20, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.20 | 0.19% |
| Feb 19, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.06 | - |
| Feb 18, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.06 | 0.28% |
| Feb 14, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.86 | -0.22% |
| Feb 13, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.02 | 0.68% |