American Funds Capital Income Bldr R6 (RIRGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| May 01, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| Apr 30, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| Apr 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 26, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Apr 25, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Apr 24, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| Apr 23, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| Apr 22, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Apr 19, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Apr 18, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Apr 17, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Apr 16, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Apr 15, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Apr 12, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Apr 11, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Apr 10, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| Apr 09, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Apr 08, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Apr 05, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| Apr 04, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Apr 03, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| Apr 02, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| Apr 01, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Mar 28, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| Mar 27, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| Mar 26, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 25, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| Mar 22, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Mar 21, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| Mar 20, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 19, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| Mar 18, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| Mar 15, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Mar 14, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Mar 13, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Mar 12, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| Mar 11, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Mar 11, 2024 | 0.505 Dividend | |||||
| Mar 08, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.30 | - |
| Mar 07, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.46 | - |
| Mar 06, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.00 | - |
| Mar 05, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.69 | - |
| Mar 04, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.84 | - |
| Mar 01, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.78 | - |
| Feb 29, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.29 | - |
| Feb 28, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.15 | - |
| Feb 27, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.17 | - |
| Feb 26, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.19 | - |
| Feb 23, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.43 | - |
| Feb 22, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.29 | - |
| Feb 21, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.83 | - |
| Feb 20, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.66 | - |
| Feb 16, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.55 | - |
| Feb 15, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.62 | - |
| Feb 14, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.02 | - |
| Feb 13, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.72 | - |
| Feb 12, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.47 | - |
| Feb 09, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.33 | - |
| Feb 08, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.26 | - |
| Feb 07, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.40 | - |
| Feb 06, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.41 | - |
| Feb 05, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.13 | - |
| Feb 02, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.63 | - |
| Feb 01, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 65.98 | - |
| Jan 31, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.49 | - |
| Jan 30, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.90 | - |
| Jan 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 65.89 | - |
| Jan 26, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.62 | - |
| Jan 25, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.59 | - |
| Jan 24, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.31 | - |
| Jan 23, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.28 | - |
| Jan 22, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.20 | - |
| Jan 19, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.23 | - |
| Jan 18, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 64.78 | - |
| Jan 17, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.66 | - |
| Jan 16, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.11 | - |
| Jan 12, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.63 | - |
| Jan 11, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.39 | - |
| Jan 10, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.47 | - |
| Jan 09, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.44 | - |
| Jan 08, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.74 | - |
| Jan 05, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.35 | - |
| Jan 04, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.36 | - |
| Jan 03, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.33 | - |
| Jan 02, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.64 | - |
| Dec 29, 2023 | 66.19 | 66.19 | 66.19 | 66.19 | 65.70 | - |
| Dec 28, 2023 | 66.25 | 66.25 | 66.25 | 66.25 | 65.76 | - |
| Dec 27, 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 65.80 | - |
| Dec 26, 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.49 | - |
| Dec 22, 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.27 | - |
| Dec 21, 2023 | 65.56 | 65.56 | 65.56 | 65.56 | 65.07 | - |
| Dec 20, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 64.60 | - |
| Dec 19, 2023 | 65.67 | 65.67 | 65.67 | 65.67 | 65.18 | - |
| Dec 18, 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 64.85 | - |
| Dec 15, 2023 | 65.29 | 65.29 | 65.29 | 65.29 | 64.80 | - |
| Dec 15, 2023 | 0.974 Dividend | |||||
| Dec 15, 2023 | 0.073 Capital Gain | |||||
| Dec 14, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 65.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.