American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.21
+0.20 (0.24%)
May 29, 2026, 4:00 PM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.24% |
| May 28, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.09% |
| May 27, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.01% |
| May 26, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.06% |
| May 22, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.10% |
| May 21, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.28% |
| May 20, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.63% |
| May 19, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -0.44% |
| May 18, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.63% |
| May 15, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -1.16% |
| May 14, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.54% |
| May 13, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.06% |
| May 12, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.01% |
| May 11, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.25% |
| May 8, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.35% |
| May 7, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -1.05% |
| May 6, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.07% |
| May 5, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.40% |
| May 4, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.32% |
| May 1, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.23% |
| Apr 30, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 1.34% |
| Apr 29, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.37% |
| Apr 28, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.06% |
| Apr 27, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.20% |
| Apr 24, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.04% |
| Apr 23, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.21% |
| Apr 22, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.44% |
| Apr 21, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.90% |
| Apr 20, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.35% |
| Apr 17, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.51% |
| Apr 16, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| Apr 15, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.04% |
| Apr 14, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.24% |
| Apr 13, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.54% |
| Apr 10, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.05% |
| Apr 9, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.08% |
| Apr 8, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 2.12% |
| Apr 7, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.22% |
| Apr 6, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.17% |
| Apr 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.08% |
| Apr 1, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.36% |
| Mar 31, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 1.50% |
| Mar 30, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.25% |
| Mar 27, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.64% |
| Mar 26, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.98% |
| Mar 25, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.79% |
| Mar 24, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| Mar 23, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.81% |
| Mar 20, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -1.50% |
| Mar 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.14% |