American Funds Capital Income Builder® Class R-6 (RIRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.36
-0.16 (-0.20%)
Apr 28, 2026, 8:07 AM EST
RIRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | - | - |
| 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% |
| Feb 19, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.87 | -0.15% |
| Feb 18, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 80.99 | 0.23% |
| Feb 17, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.80 | -0.10% |
| Feb 13, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 80.88 | 0.07% |
| Feb 12, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 80.82 | -0.38% |
| Feb 11, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.13 | 0.58% |
| Feb 10, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 80.66 | 0.15% |
| Feb 9, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.54 | 0.42% |
| Feb 6, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.20 | 1.58% |
| Feb 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.95 | -0.55% |
| Feb 4, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.39 | 0.38% |
| Feb 3, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.09 | 0.08% |
| Feb 2, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.03 | 0.28% |
| Jan 30, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 78.81 | -0.26% |
| Jan 29, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.02 | 0.23% |
| Jan 28, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 78.84 | -0.28% |
| Jan 27, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.06 | 0.90% |
| Jan 26, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.36 | 0.34% |
| Jan 23, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.09 | 0.33% |
| Jan 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 77.83 | 0.22% |
| Jan 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.66 | 0.57% |
| Jan 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.22 | -1.22% |
| Jan 16, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.18 | 0.23% |
| Jan 15, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.00 | 0.19% |
| Jan 14, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 77.85 | 0.40% |
| Jan 13, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 77.54 | -0.14% |
| Jan 12, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 77.65 | 0.31% |
| Jan 9, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.41 | 0.57% |
| Jan 8, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 76.98 | 0.14% |
| Jan 7, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 76.87 | -0.60% |
| Jan 6, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.33 | 0.45% |
| Jan 5, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 76.99 | 0.34% |
| Jan 2, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 76.73 | 0.51% |
| Dec 31, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.34 | -0.45% |
| Dec 30, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.69 | 0.05% |
| Dec 29, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 76.65 | 0.01% |
| Dec 26, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 76.64 | 0.08% |
| Dec 24, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 76.58 | 0.18% |
| Dec 23, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.44 | 0.43% |
| Dec 22, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.11 | 0.42% |
| Dec 19, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 75.79 | 0.22% |
| Dec 18, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 75.63 | -5.45% |
| Dec 17, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 75.43 | -0.24% |
| Dec 16, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 75.61 | -0.49% |
| Dec 15, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 75.98 | 0.22% |
| Dec 12, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 75.81 | -0.74% |
| Dec 11, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 76.37 | 0.34% |
| Dec 10, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 76.11 | 0.82% |
| Dec 9, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 75.49 | -0.19% |
| Dec 8, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 75.63 | -0.14% |
| Dec 5, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 75.74 | -0.06% |
| Dec 4, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 75.78 | - |
| Dec 3, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 75.78 | 0.50% |