American Funds Capital Income Builder - RIRGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 12, 2025	79.57	79.57	79.57	79.57	79.57
September 11, 2025	79.75	79.75	79.75	79.75	79.75
September 10, 2025	79.19	79.19	79.19	79.19	79.19
September 09, 2025	78.7	78.7	78.7	78.7	78.7
September 08, 2025	78.7	78.7	78.7	78.7	78.7
September 05, 2025	78.57	78.57	78.57	78.57	78.57
September 04, 2025	78.16	78.16	78.16	78.16	78.16
September 03, 2025	77.87	77.87	77.87	77.87	77.87
September 02, 2025	77.93	77.93	77.93	77.93	77.93
August 29, 2025	78.34	78.34	78.34	78.34	78.34
August 28, 2025	78.46	78.46	78.46	78.46	78.46
August 27, 2025	78.35	78.35	78.35	78.35	78.35
August 26, 2025	78.27	78.27	78.27	78.27	78.27
August 25, 2025	78.3	78.3	78.3	78.3	78.3
August 22, 2025	78.75	78.75	78.75	78.75	78.75
August 21, 2025	78.04	78.04	78.04	78.04	78.04
August 20, 2025	78.19	78.19	78.19	78.19	78.19
August 19, 2025	77.97	77.97	77.97	77.97	77.97
August 18, 2025	77.9	77.9	77.9	77.9	77.9
August 15, 2025	78.01	78.01	78.01	78.01	78.01
August 14, 2025	78.01	78.01	78.01	78.01	78.01
August 13, 2025	78.14	78.14	78.14	78.14	78.14
August 12, 2025	77.81	77.81	77.81	77.81	77.81
August 11, 2025	77.3	77.3	77.3	77.3	77.3
August 08, 2025	77.46	77.46	77.46	77.46	77.46
August 07, 2025	77.31	77.31	77.31	77.31	77.31
August 06, 2025	76.99	76.99	76.99	76.99	76.99
August 05, 2025	76.82	76.82	76.82	76.82	76.82
August 04, 2025	76.9	76.9	76.9	76.9	76.9
August 01, 2025	76.13	76.13	76.13	76.13	76.13
July 31, 2025	76.32	76.32	76.32	76.32	76.32
July 30, 2025	76.91	76.91	76.91	76.91	76.91
July 29, 2025	77.22	77.22	77.22	77.22	77.22
July 28, 2025	77.07	77.07	77.07	77.07	77.07
July 25, 2025	77.67	77.67	77.67	77.67	77.67
July 24, 2025	77.71	77.71	77.71	77.71	77.71
July 23, 2025	77.8	77.8	77.8	77.8	77.8
July 22, 2025	77.16	77.16	77.16	77.16	77.16
July 21, 2025	77	77	77	77	77
July 18, 2025	76.78	76.78	76.78	76.78	76.78
July 17, 2025	76.77	76.77	76.77	76.77	76.77
July 16, 2025	76.62	76.62	76.62	76.62	76.62
July 15, 2025	76.32	76.32	76.32	76.32	76.32
July 14, 2025	76.9	76.9	76.9	76.9	76.9
July 11, 2025	76.84	76.84	76.84	76.84	76.84
July 10, 2025	77.15	77.15	77.15	77.15	77.15
July 09, 2025	76.86	76.86	76.86	76.86	76.86
July 08, 2025	76.57	76.57	76.57	76.57	76.57
July 07, 2025	76.54	76.54	76.54	76.54	76.54
July 03, 2025	76.97	76.97	76.97	76.97	76.97
July 02, 2025	76.71	76.71	76.71	76.71	76.71
July 01, 2025	76.54	76.54	76.54	76.54	76.54
June 30, 2025	76.02	76.02	76.02	76.02	76.02
June 27, 2025	76.02	76.02	76.02	76.02	76.02
June 26, 2025	75.79	75.79	75.79	75.79	75.79
June 25, 2025	75.25	75.25	75.25	75.25	75.25
June 24, 2025	75	75	75	75	75
June 23, 2025	75	75	75	75	75
June 20, 2025	74.73	74.73	74.73	74.73	74.73
June 18, 2025	74.85	74.85	74.85	74.85	74.85

American Funds Capital Income Builder (RIRGX) NASDAQ