American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.18
+1.07 (1.34%)
May 1, 2026, 8:07 AM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -1.35% |
| Mar 17, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.32% |
| Mar 16, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.01% |
| Mar 13, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 77.89 | -0.36% |
| Mar 12, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.17 | -0.87% |
| Mar 11, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.85 | -0.21% |
| Mar 10, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.02 | 0.04% |
| Mar 9, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 78.99 | 0.15% |
| Mar 6, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.87 | -0.44% |
| Mar 5, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.22 | -0.77% |
| Mar 4, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 79.84 | 0.19% |
| Mar 3, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.69 | -1.62% |
| Mar 2, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.00 | -0.74% |
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.60 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.45 | -0.11% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.53 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.09 | 0.18% |
| Feb 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.94 | -0.33% |
| Feb 20, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.21 | 0.42% |