Nasdaq - Delayed Quote
USD
American Funds Capital Inc Bldr R-6 (RIRGX)
83.45
-0.06
(-0.07%)
As of 8:07:31 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.45
83.45
83.45
83.45
83.45
-
Oct 29, 2026
83.51
83.51
83.51
83.51
83.51
-
Oct 28, 2026
82.85
82.85
82.85
82.85
82.85
-
Oct 27, 2026
82.77
82.77
82.77
82.77
82.77
-
Oct 26, 2026
82.64
82.64
82.64
82.64
82.64
-
Oct 23, 2026
82.41
82.41
82.41
82.41
82.41
-
Oct 22, 2026
82.81
82.81
82.81
82.81
82.81
-
Oct 21, 2026
82.46
82.46
82.46
82.46
82.46
-
Oct 20, 2026
82.41
82.41
82.41
82.41
82.41
-
Oct 19, 2026
82.06
82.06
82.06
82.06
82.06
-
Oct 16, 2026
82.40
82.40
82.40
82.40
82.40
-
Oct 15, 2026
82.17
82.17
82.17
82.17
82.17
-
Oct 14, 2026
81.68
81.68
81.68
81.68
81.68
-
Oct 13, 2026
81.63
81.63
81.63
81.63
81.63
-
Oct 12, 2026
81.67
81.67
81.67
81.67
81.67
-
Oct 9, 2026
81.43
81.43
81.43
81.43
81.43
-
Oct 8, 2026
81.14
81.14
81.14
81.14
81.14
-
Oct 7, 2026
81.13
81.13
81.13
81.13
81.13
-
Oct 6, 2026
81.45
81.45
81.45
81.45
81.45
-
Oct 5, 2026
81.05
81.05
81.05
81.05
81.05
-
Oct 2, 2026
80.57
80.57
80.57
80.57
80.57
-
Oct 1, 2026
80.39
80.39
80.39
80.39
80.39
-
Sep 30, 2026
80.79
80.79
80.79
80.79
80.79
-
Sep 29, 2026
81.08
81.08
81.08
81.08
81.08
-
Sep 28, 2026
81.27
81.27
81.27
81.27
81.27
-
Sep 25, 2026
81.54
81.54
81.54
81.54
81.54
-
Sep 24, 2026
81.27
81.27
81.27
81.27
81.27
-
Sep 23, 2026
81.63
81.63
81.63
81.63
81.63
-
Sep 22, 2026
82.28
82.28
82.28
82.28
82.28
-
Sep 21, 2026
82.42
82.42
82.42
82.42
82.42
-
Sep 18, 2026
82.18
82.18
82.18
82.18
82.18
-
Sep 17, 2026
82.44
82.44
82.44
82.44
82.44
-
Sep 16, 2026
81.97
81.97
81.97
81.97
81.97
-
Sep 15, 2026
82.32
82.32
82.32
82.32
82.32
-
Sep 14, 2026
0.546
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
82.69
82.69
82.69
82.69
82.69
-
Sep 11, 2026
83.34
83.34
83.34
83.34
82.79
-
Sep 10, 2026
83.30
83.30
83.30
83.30
82.75
-
Sep 9, 2026
83.63
83.63
83.63
83.63
83.08
-
Sep 8, 2026
84.07
84.07
84.07
84.07
83.52
-
Sep 4, 2026
84.28
84.28
84.28
84.28
83.73
-
Sep 3, 2026
84.64
84.64
84.64
84.64
84.09
-
Sep 2, 2026
84.17
84.17
84.17
84.17
83.62
-
Sep 1, 2026
84.31
84.31
84.31
84.31
83.76
-
Aug 31, 2026
84.40
84.40
84.40
84.40
83.85
-
Aug 28, 2026
84.55
84.55
84.55
84.55
84.00
-
Aug 27, 2026
84.61
84.61
84.61
84.61
84.06
-
Aug 26, 2026
84.95
84.95
84.95
84.95
84.39
-
Aug 25, 2026
84.95
84.95
84.95
84.95
84.39
-
Aug 24, 2026
84.76
84.76
84.76
84.76
84.20
-
Aug 21, 2026
84.75
84.75
84.75
84.75
84.19
-
Aug 20, 2026
84.32
84.32
84.32
84.32
83.77
-
Aug 19, 2026
84.54
84.54
84.54
84.54
83.99
-
Aug 18, 2026
84.49
84.49
84.49
84.49
83.94
-
Aug 17, 2026
84.48
84.48
84.48
84.48
83.93
-
Aug 14, 2026
84.87
84.87
84.87
84.87
84.31
-
Aug 13, 2026
85.09
85.09
85.09
85.09
84.53
-
Aug 12, 2026
84.65
84.65
84.65
84.65
84.10
-
Aug 11, 2026
84.58
84.58
84.58
84.58
84.03
-
Aug 10, 2026
84.59
84.59
84.59
84.59
84.04
-
Aug 7, 2026
84.84
84.84
84.84
84.84
84.28
-
Aug 6, 2026
84.39
84.39
84.39
84.39
83.84
-
Aug 5, 2026
84.53
84.53
84.53
84.53
83.98
-
Aug 4, 2026
84.46
84.46
84.46
84.46
83.91
-
Aug 3, 2026
83.84
83.84
83.84
83.84
83.29
-
Jul 31, 2026
83.93
83.93
83.93
83.93
83.38
-
Jul 30, 2026
83.85
83.85
83.85
83.85
83.30
-
Jul 29, 2026
83.23
83.23
83.23
83.23
82.68
-
Jul 28, 2026
83.75
83.75
83.75
83.75
83.20
-
Jul 27, 2026
83.42
83.42
83.42
83.42
82.87
-
Jul 24, 2026
83.22
83.22
83.22
83.22
82.67
-
Jul 23, 2026
83.03
83.03
83.03
83.03
82.49
-
Jul 22, 2026
83.25
83.25
83.25
83.25
82.70
-
Jul 21, 2026
82.77
82.77
82.77
82.77
82.23
-
Jul 20, 2026
82.39
82.39
82.39
82.39
81.85
-
Jul 17, 2026
82.70
82.70
82.70
82.70
82.16
-
Jul 16, 2026
83.06
83.06
83.06
83.06
82.52
-
Jul 15, 2026
82.79
82.79
82.79
82.79
82.25
-
Jul 14, 2026
82.32
82.32
82.32
82.32
81.78
-
Jul 13, 2026
82.39
82.39
82.39
82.39
81.85
-
Jul 10, 2026
82.57
82.57
82.57
82.57
82.03
-
Jul 9, 2026
82.51
82.51
82.51
82.51
81.97
-
Jul 8, 2026
82.53
82.53
82.53
82.53
81.99
-
Jul 7, 2026
82.88
82.88
82.88
82.88
82.34
-
Jul 6, 2026
82.86
82.86
82.86
82.86
82.32
-
Jul 2, 2026
82.52
82.52
82.52
82.52
81.98
-
Jul 1, 2026
81.75
81.75
81.75
81.75
81.21
-
Jun 30, 2026
81.92
81.92
81.92
81.92
81.38
-
Jun 29, 2026
81.98
81.98
81.98
81.98
81.44
-
Jun 26, 2026
81.63
81.63
81.63
81.63
81.10
-
Jun 25, 2026
81.60
81.60
81.60
81.60
81.07
-
Jun 24, 2026
81.33
81.33
81.33
81.33
80.80
-
Jun 23, 2026
81.49
81.49
81.49
81.49
80.96
-
Jun 22, 2026
81.63
81.63
81.63
81.63
81.10
-
Jun 18, 2026
81.59
81.59
81.59
81.59
81.06
-
Jun 17, 2026
81.59
81.59
81.59
81.59
81.06
-
Jun 16, 2026
82.17
82.17
82.17
82.17
81.63
-
Jun 15, 2026
0.538
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.11
82.11
82.11
82.11
81.57
-
Jun 12, 2026
82.38
82.38
82.38
82.38
81.31
-
Jun 11, 2026
81.95
81.95
81.95
81.95
80.88
-
Jun 10, 2026
80.82
80.82
80.82
80.82
79.77
-
Jun 9, 2026
81.45
81.45
81.45
81.45
80.39
-
Jun 8, 2026
81.07
81.07
81.07
81.07
80.01
-
Jun 5, 2026
81.18
81.18
81.18
81.18
80.12
-
Jun 4, 2026
82.19
82.19
82.19
82.19
81.12
-
Jun 3, 2026
82.17
82.17
82.17
82.17
81.10
-
Jun 2, 2026
82.38
82.38
82.38
82.38
81.31
-
Jun 1, 2026
81.91
81.91
81.91
81.91
80.84
-
May 29, 2026
82.21
82.21
82.21
82.21
81.14
-
May 28, 2026
82.01
82.01
82.01
82.01
80.94
-
May 27, 2026
82.08
82.08
82.08
82.08
81.01
-
May 26, 2026
82.09
82.09
82.09
82.09
81.02
-
May 22, 2026
82.04
82.04
82.04
82.04
80.97
-
May 21, 2026
81.96
81.96
81.96
81.96
80.89
-
May 20, 2026
81.73
81.73
81.73
81.73
80.66
-
May 19, 2026
81.22
81.22
81.22
81.22
80.16
-
May 18, 2026
81.58
81.58
81.58
81.58
80.52
-
May 15, 2026
81.07
81.07
81.07
81.07
80.01
-
May 14, 2026
82.02
82.02
82.02
82.02
80.95
-
May 13, 2026
81.58
81.58
81.58
81.58
80.52
-
May 12, 2026
81.53
81.53
81.53
81.53
80.47
-
May 11, 2026
81.54
81.54
81.54
81.54
80.48
-
May 8, 2026
81.34
81.34
81.34
81.34
80.28
-
May 7, 2026
81.06
81.06
81.06
81.06
80.00
-
May 6, 2026
81.92
81.92
81.92
81.92
80.85
-
May 5, 2026
81.05
81.05
81.05
81.05
79.99
-
May 4, 2026
80.73
80.73
80.73
80.73
79.68
-
May 1, 2026
80.99
80.99
80.99
80.99
79.93
-
Apr 30, 2026
81.18
81.18
81.18
81.18
80.12
-
Apr 29, 2026
80.11
80.11
80.11
80.11
79.07
-
Apr 28, 2026
80.41
80.41
80.41
80.41
79.36
-
Apr 27, 2026
80.36
80.36
80.36
80.36
79.31
-
Apr 24, 2026
80.52
80.52
80.52
80.52
79.47
-
Apr 23, 2026
80.55
80.55
80.55
80.55
79.50
-
Apr 22, 2026
80.38
80.38
80.38
80.38
79.33
-
Apr 21, 2026
80.03
80.03
80.03
80.03
78.99
-
Apr 20, 2026
80.76
80.76
80.76
80.76
79.71
-
Apr 17, 2026
81.04
81.04
81.04
81.04
79.98
-
Apr 16, 2026
80.63
80.63
80.63
80.63
79.58
-
Apr 15, 2026
80.63
80.63
80.63
80.63
79.58
-
Apr 14, 2026
80.60
80.60
80.60
80.60
79.55
-
Apr 13, 2026
80.41
80.41
80.41
80.41
79.36
-
Apr 10, 2026
79.98
79.98
79.98
79.98
78.94
-
Apr 9, 2026
80.02
80.02
80.02
80.02
78.98
-
Apr 8, 2026
79.96
79.96
79.96
79.96
78.92
-
Apr 7, 2026
78.30
78.30
78.30
78.30
77.28
-
Apr 6, 2026
78.13
78.13
78.13
78.13
77.11
-
Apr 2, 2026
78.00
78.00
78.00
78.00
76.98
-
Apr 1, 2026
77.94
77.94
77.94
77.94
76.92
-
Mar 31, 2026
77.66
77.66
77.66
77.66
76.65
-
Mar 30, 2026
76.51
76.51
76.51
76.51
75.51
-
Mar 27, 2026
76.32
76.32
76.32
76.32
75.32
-
Mar 26, 2026
76.81
76.81
76.81
76.81
75.81
-
Mar 25, 2026
77.57
77.57
77.57
77.57
76.56
-
Mar 24, 2026
76.96
76.96
76.96
76.96
75.96
-
Mar 23, 2026
76.96
76.96
76.96
76.96
75.96
-
Mar 20, 2026
76.34
76.34
76.34
76.34
75.34
-
Mar 19, 2026
77.50
77.50
77.50
77.50
76.49
-
Mar 18, 2026
77.61
77.61
77.61
77.61
76.60
-
Mar 17, 2026
78.67
78.67
78.67
78.67
77.64
-
Mar 16, 2026
0.544
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
78.42
78.42
78.42
78.42
77.40
-
Mar 13, 2026
78.43
78.43
78.43
78.43
76.87
-
Mar 12, 2026
78.71
78.71
78.71
78.71
77.14
-
Mar 11, 2026
79.40
79.40
79.40
79.40
77.82
-
Mar 10, 2026
79.57
79.57
79.57
79.57
77.99
-
Mar 9, 2026
79.54
79.54
79.54
79.54
77.96
-
Mar 6, 2026
79.42
79.42
79.42
79.42
77.84
-
Mar 5, 2026
79.77
79.77
79.77
79.77
78.18
-
Mar 4, 2026
80.39
80.39
80.39
80.39
78.79
-
Mar 3, 2026
80.24
80.24
80.24
80.24
78.64
-
Mar 2, 2026
81.56
81.56
81.56
81.56
79.94
-
Feb 27, 2026
82.17
82.17
82.17
82.17
80.54
-
Feb 26, 2026
82.01
82.01
82.01
82.01
80.38
-
Feb 25, 2026
82.10
82.10
82.10
82.10
80.47
-
Feb 24, 2026
81.65
81.65
81.65
81.65
80.03
-
Feb 23, 2026
81.50
81.50
81.50
81.50
79.88
-
Feb 20, 2026
81.77
81.77
81.77
81.77
80.14
-
Feb 19, 2026
81.43
81.43
81.43
81.43
79.81
-
Feb 18, 2026
81.55
81.55
81.55
81.55
79.93
-
Feb 17, 2026
81.36
81.36
81.36
81.36
79.74
-
Feb 13, 2026
81.44
81.44
81.44
81.44
79.82
-
Feb 12, 2026
81.38
81.38
81.38
81.38
79.76
-
Feb 11, 2026
81.69
81.69
81.69
81.69
80.07
-
Feb 10, 2026
81.22
81.22
81.22
81.22
79.60
-
Feb 9, 2026
81.10
81.10
81.10
81.10
79.49
-
Feb 6, 2026
80.76
80.76
80.76
80.76
79.15
-
Feb 5, 2026
79.50
79.50
79.50
79.50
77.92
-
Feb 4, 2026
79.94
79.94
79.94
79.94
78.35
-
Feb 3, 2026
79.64
79.64
79.64
79.64
78.06
-
Feb 2, 2026
79.58
79.58
79.58
79.58
78.00
-
Jan 30, 2026
79.36
79.36
79.36
79.36
77.78
-
Jan 29, 2026
79.57
79.57
79.57
79.57
77.99
-
Jan 28, 2026
79.39
79.39
79.39
79.39
77.81
-
Jan 27, 2026
79.61
79.61
79.61
79.61
78.03
-
Jan 26, 2026
78.90
78.90
78.90
78.90
77.33
-
Jan 23, 2026
78.63
78.63
78.63
78.63
77.07
-
Jan 22, 2026
78.37
78.37
78.37
78.37
76.81
-
Jan 21, 2026
78.20
78.20
78.20
78.20
76.64
-
Jan 20, 2026
77.76
77.76
77.76
77.76
76.21
-
Jan 16, 2026
78.72
78.72
78.72
78.72
77.15
-
Jan 15, 2026
78.54
78.54
78.54
78.54
76.98
-
Jan 14, 2026
78.39
78.39
78.39
78.39
76.83
-
Jan 13, 2026
78.08
78.08
78.08
78.08
76.53
-
Jan 12, 2026
78.19
78.19
78.19
78.19
76.64
-
Jan 9, 2026
77.95
77.95
77.95
77.95
76.40
-
Jan 8, 2026
77.51
77.51
77.51
77.51
75.97
-
Jan 7, 2026
77.40
77.40
77.40
77.40
75.86
-
Jan 6, 2026
77.87
77.87
77.87
77.87
76.32
-
Jan 5, 2026
77.52
77.52
77.52
77.52
75.98
-
Jan 2, 2026
77.26
77.26
77.26
77.26
75.72
-
Dec 31, 2025
76.87
76.87
76.87
76.87
75.34
-
Dec 30, 2025
77.22
77.22
77.22
77.22
75.68
-
Dec 29, 2025
77.18
77.18
77.18
77.18
75.65
-
Dec 26, 2025
77.17
77.17
77.17
77.17
75.64
-
Dec 24, 2025
77.11
77.11
77.11
77.11
75.58
-
Dec 23, 2025
76.97
76.97
76.97
76.97
75.44
-
Dec 22, 2025
76.64
76.64
76.64
76.64
75.12
-
Dec 19, 2025
76.32
76.32
76.32
76.32
74.80
-
Dec 18, 2025
4.602
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
76.15
76.15
76.15
76.15
74.64
-
Dec 17, 2025
80.54
80.54
80.54
80.54
74.43
-
Dec 16, 2025
80.73
80.73
80.73
80.73
74.60
-
Dec 15, 2025
81.13
81.13
81.13
81.13
74.97
-
Dec 12, 2025
80.95
80.95
80.95
80.95
74.81
-
Dec 11, 2025
81.55
81.55
81.55
81.55
75.36
-
Dec 10, 2025
81.27
81.27
81.27
81.27
75.10
-
Dec 9, 2025
80.61
80.61
80.61
80.61
74.49
-
Dec 8, 2025
80.76
80.76
80.76
80.76
74.63
-
Dec 5, 2025
80.87
80.87
80.87
80.87
74.73
-
Dec 4, 2025
80.92
80.92
80.92
80.92
74.78
-
Dec 3, 2025
80.92
80.92
80.92
80.92
74.78
-
Dec 2, 2025
80.52
80.52
80.52
80.52
74.41
-
Dec 1, 2025
80.59
80.59
80.59
80.59
74.47
-
Nov 28, 2025
81.21
81.21
81.21
81.21
75.05
-
Nov 26, 2025
80.85
80.85
80.85
80.85
74.71
-
Nov 25, 2025
80.26
80.26
80.26
80.26
74.17
-
Nov 24, 2025
79.41
79.41
79.41
79.41
73.38
-
Nov 21, 2025
79.11
79.11
79.11
79.11
73.11
-
Nov 20, 2025
78.53
78.53
78.53
78.53
72.57
-
Nov 19, 2025
79.00
79.00
79.00
79.00
73.00
-
Nov 18, 2025
79.18
79.18
79.18
79.18
73.17
-
Nov 17, 2025
79.46
79.46
79.46
79.46
73.43
-
Nov 14, 2025
79.95
79.95
79.95
79.95
73.88
-
Nov 13, 2025
80.09
80.09
80.09
80.09
74.01
-
Nov 12, 2025
80.73
80.73
80.73
80.73
74.60
-
Nov 11, 2025
80.32
80.32
80.32
80.32
74.22
-
Nov 10, 2025
79.87
79.87
79.87
79.87
73.81
-
Nov 7, 2025
79.28
79.28
79.28
79.28
73.26
-
Nov 6, 2025
79.00
79.00
79.00
79.00
73.00
-
Nov 5, 2025
78.96
78.96
78.96
78.96
72.97
-
Nov 4, 2025
78.67
78.67
78.67
78.67
72.70
-
Nov 3, 2025
78.86
78.86
78.86
78.86
72.88
-
