Skip to main content
American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.42
-0.35 (-0.44%)
At close: Mar 6, 2026

RIRGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202679.4279.4279.4279.4279.42-0.44%
Mar 5, 202679.7779.7779.7779.7779.77-0.77%
Mar 4, 202680.3980.3980.3980.3980.390.19%
Mar 3, 202680.2480.2480.2480.2480.24-1.62%
Mar 2, 202681.5681.5681.5681.5681.56-0.74%
Feb 27, 202682.1782.1782.1782.1782.170.20%
Feb 26, 202682.0182.0182.0182.0182.01-0.11%
Feb 25, 202682.1082.1082.1082.1082.100.55%
Feb 24, 202681.6581.6581.6581.6581.650.18%
Feb 23, 202681.5081.5081.5081.5081.50-0.33%
Feb 20, 202681.7781.7781.7781.7781.770.42%
Feb 19, 202681.4381.4381.4381.4381.43-0.15%
Feb 18, 202681.5581.5581.5581.5581.550.23%
Feb 17, 202681.3681.3681.3681.3681.36-0.10%
Feb 13, 202681.4481.4481.4481.4481.440.07%
Feb 12, 202681.3881.3881.3881.3881.38-0.38%
Feb 11, 202681.6981.6981.6981.6981.690.58%
Feb 10, 202681.2281.2281.2281.2281.220.15%
Feb 9, 202681.1081.1081.1081.1081.100.42%
Feb 6, 202680.7680.7680.7680.7680.761.58%
Feb 5, 202679.5079.5079.5079.5079.50-0.55%
Feb 4, 202679.9479.9479.9479.9479.940.38%
Feb 3, 202679.6479.6479.6479.6479.640.08%
Feb 2, 202679.5879.5879.5879.5879.580.28%
Jan 30, 202679.3679.3679.3679.3679.36-0.26%
Jan 29, 202679.5779.5779.5779.5779.570.23%
Jan 28, 202679.3979.3979.3979.3979.39-0.28%
Jan 27, 202679.6179.6179.6179.6179.610.90%
Jan 26, 202678.9078.9078.9078.9078.900.34%
Jan 23, 202678.6378.6378.6378.6378.630.33%
Jan 22, 202678.3778.3778.3778.3778.370.22%
Jan 21, 202678.2078.2078.2078.2078.200.57%
Jan 20, 202677.7677.7677.7677.7677.76-1.22%
Jan 16, 202678.7278.7278.7278.7278.720.23%
Jan 15, 202678.5478.5478.5478.5478.540.19%
Jan 14, 202678.3978.3978.3978.3978.390.40%
Jan 13, 202678.0878.0878.0878.0878.08-0.14%
Jan 12, 202678.1978.1978.1978.1978.190.31%
Jan 9, 202677.9577.9577.9577.9577.950.57%
Jan 8, 202677.5177.5177.5177.5177.510.14%
Jan 7, 202677.4077.4077.4077.4077.40-0.60%
Jan 6, 202677.8777.8777.8777.8777.870.45%
Jan 5, 202677.5277.5277.5277.5277.520.34%
Jan 2, 202677.2677.2677.2677.2677.260.51%
Dec 31, 202576.8776.8776.8776.8776.87-0.45%
Dec 30, 202577.2277.2277.2277.2277.220.05%
Dec 29, 202577.1877.1877.1877.1877.180.01%
Dec 26, 202577.1777.1777.1777.1777.170.08%
Dec 24, 202577.1177.1177.1177.1177.110.18%
Dec 23, 202576.9776.9776.9776.9776.970.43%
Dec 22, 202576.6476.6476.6476.6476.640.42%
Dec 19, 202576.3276.3276.3276.3276.320.22%
Dec 18, 202576.1576.1576.1576.1576.15-5.45%
Dec 17, 202575.9475.9475.9480.5475.94-0.24%
Dec 16, 202576.1276.1276.1280.7376.12-0.49%
Dec 15, 202576.4976.4976.4981.1376.490.22%
Dec 12, 202576.3376.3376.3380.9576.32-0.74%
Dec 11, 202576.8976.8976.8981.5576.890.34%
Dec 10, 202576.6376.6376.6381.2776.630.82%
Dec 9, 202576.0076.0076.0080.6176.00-0.19%
Dec 8, 202576.1576.1576.1580.7676.15-0.14%
Dec 5, 202576.2576.2576.2580.8776.25-0.06%
Dec 4, 202576.3076.3076.3080.9276.30-
Dec 3, 202576.3076.3076.3080.9276.300.50%
Dec 2, 202575.9275.9275.9280.5275.92-0.09%
Dec 1, 202575.9975.9975.9980.5975.99-0.76%
Nov 28, 202576.5776.5776.5781.2176.570.45%
Nov 26, 202576.2376.2376.2380.8576.230.74%
Nov 25, 202575.6775.6775.6780.2675.671.07%
Nov 24, 202574.8774.8774.8779.4174.870.38%
Nov 21, 202574.5974.5974.5979.1174.590.74%
Nov 20, 202574.0474.0474.0478.5374.04-0.59%
Nov 19, 202574.4974.4974.4979.0074.49-0.23%
Nov 18, 202574.6674.6674.6679.1874.66-0.35%
Nov 17, 202574.9274.9274.9279.4674.92-0.61%
Nov 14, 202575.3875.3875.3879.9575.38-0.17%
Nov 13, 202575.5175.5175.5180.0975.51-0.79%
Nov 12, 202576.1276.1276.1280.7376.120.51%
Nov 11, 202575.7375.7375.7380.3275.730.56%
Nov 10, 202575.3175.3175.3179.8775.310.74%
Nov 7, 202574.7574.7574.7579.2874.750.35%
Nov 6, 202574.4974.4974.4979.0074.490.05%
Nov 5, 202574.4574.4574.4578.9674.450.37%
Nov 4, 202574.1874.1874.1878.6774.17-0.24%
Nov 3, 202574.3574.3574.3578.8674.35-0.27%
Oct 31, 202574.5574.5574.5579.0774.55-0.29%
Oct 30, 202574.7774.7774.7779.3074.77-0.53%
Oct 29, 202575.1775.1775.1779.7275.16-0.44%
Oct 28, 202575.5075.5075.5080.0775.49-0.20%
Oct 27, 202575.6575.6575.6580.2375.650.51%
Oct 24, 202575.2675.2675.2679.8275.260.34%
Oct 23, 202575.0175.0175.0179.5575.000.14%
Oct 22, 202574.9074.9074.9079.4474.90-0.09%
Oct 21, 202574.9774.9774.9779.5174.97-0.20%
Oct 20, 202575.1275.1275.1279.6775.120.53%
Oct 17, 202574.7274.7274.7279.2574.720.10%
Oct 16, 202574.6574.6574.6579.1774.65-0.24%
Oct 15, 202574.8374.8374.8379.3674.830.38%
Oct 14, 202574.5474.5474.5479.0674.540.16%
Oct 13, 202574.4274.4274.4278.9374.420.87%