American Funds Capital Income Bldr R6 (RIRGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 26 June 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 25 June 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 24 June 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 21 June 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 20 June 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 18 June 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 17 June 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 14 June 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 13 June 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 12 June 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 11 June 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 10 June 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 10 June 2024 | 0.504 Dividend | |||||
| 07 June 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.92 | - |
| 06 June 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.30 | - |
| 05 June 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.22 | - |
| 04 June 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 67.79 | - |
| 03 June 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.78 | - |
| 31 May 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 67.77 | - |
| 30 May 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.15 | - |
| 29 May 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.95 | - |
| 28 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.67 | - |
| 24 May 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.91 | - |
| 23 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.70 | - |
| 22 May 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.31 | - |
| 21 May 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.56 | - |
| 20 May 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.60 | - |
| 17 May 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.71 | - |
| 16 May 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.72 | - |
| 15 May 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 68.78 | - |
| 14 May 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.15 | - |
| 13 May 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.87 | - |
| 10 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.84 | - |
| 09 May 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.55 | - |
| 08 May 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.21 | - |
| 07 May 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.15 | - |
| 06 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 66.97 | - |
| 03 May 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.62 | - |
| 02 May 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.14 | - |
| 01 May 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.74 | - |
| 30 Apr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 65.78 | - |
| 29 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.51 | - |
| 26 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.21 | - |
| 25 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.08 | - |
| 24 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.18 | - |
| 23 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.16 | - |
| 22 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.60 | - |
| 19 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.14 | - |
| 18 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.98 | - |
| 17 Apr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.00 | - |
| 16 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.94 | - |
| 15 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.26 | - |
| 12 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.68 | - |
| 11 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.43 | - |
| 10 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.39 | - |
| 09 Apr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.23 | - |
| 08 Apr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.03 | - |
| 05 Apr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.91 | - |
| 04 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.81 | - |
| 03 Apr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.24 | - |
| 02 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.27 | - |
| 01 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.42 | - |
| 28 Mar 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 67.71 | - |
| 27 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.62 | - |
| 26 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.04 | - |
| 25 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.11 | - |
| 22 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.15 | - |
| 21 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.31 | - |
| 20 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.04 | - |
| 19 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.63 | - |
| 18 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.49 | - |
| 15 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.44 | - |
| 14 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.72 | - |
| 13 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.03 | - |
| 12 Mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 66.99 | - |
| 11 Mar 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 66.89 | - |
| 11 Mar 2024 | 0.505 Dividend | |||||
| 08 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 66.80 | - |
| 07 Mar 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 66.97 | - |
| 06 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.50 | - |
| 05 Mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.20 | - |
| 04 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.35 | - |
| 01 Mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.29 | - |
| 29 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.80 | - |
| 28 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 65.67 | - |
| 27 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 65.69 | - |
| 26 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.71 | - |
| 23 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 65.94 | - |
| 22 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.80 | - |
| 21 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.34 | - |
| 20 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.17 | - |
| 16 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.07 | - |
| 15 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.13 | - |
| 14 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 64.54 | - |
| 13 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.25 | - |
| 12 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 64.99 | - |
| 09 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.85 | - |
| 08 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 64.78 | - |
| 07 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 64.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.