American Funds Capital Income Builder® Class R-2E (RCEEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.41
+0.48 (0.71%)
Dec 20, 2024, 4:00 PM EST
RCEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.71% |
| Dec 19, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -3.99% |
| Dec 18, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 68.21 | -2.18% |
| Dec 17, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.73 | -0.52% |
| Dec 16, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.10 | 0.23% |
| Dec 13, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 69.93 | 0.79% |
| Dec 12, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 69.38 | -0.48% |
| Dec 11, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.72 | 0.11% |
| Dec 10, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 69.64 | -0.54% |
| Dec 9, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 70.02 | -0.29% |
| Dec 6, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 70.22 | -0.05% |
| Dec 5, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.26 | 0.23% |
| Dec 4, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.10 | -0.03% |
| Dec 3, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 70.12 | -0.12% |
| Dec 2, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 70.20 | -0.15% |
| Nov 29, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.31 | 0.40% |
| Nov 27, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 70.03 | 0.17% |
| Nov 26, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 69.91 | -0.19% |
| Nov 25, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.05 | 0.47% |
| Nov 22, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.72 | 0.39% |
| Nov 21, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 69.45 | 0.53% |
| Nov 20, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 69.08 | -0.15% |
| Nov 19, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 69.19 | -0.15% |
| Nov 18, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 69.30 | 0.55% |
| Nov 15, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 68.92 | -0.45% |
| Nov 14, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 69.23 | -0.17% |
| Nov 13, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 69.34 | -0.25% |
| Nov 12, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 69.52 | -1.04% |
| Nov 11, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.25 | -0.31% |
| Nov 8, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.47 | 0.03% |
| Nov 7, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.45 | 0.45% |
| Nov 6, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.14 | 0.26% |
| Nov 5, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 69.95 | 0.72% |
| Nov 4, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 69.45 | 0.10% |
| Nov 1, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 69.38 | -0.12% |
| Oct 31, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 69.47 | -0.65% |
| Oct 30, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 69.92 | -0.17% |
| Oct 29, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 70.04 | -0.19% |
| Oct 28, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 70.17 | 0.28% |
| Oct 25, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 69.98 | -0.44% |
| Oct 24, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.29 | 0.01% |
| Oct 23, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.28 | -0.40% |
| Oct 22, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.56 | 0.18% |
| Oct 21, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 70.43 | -0.81% |
| Oct 18, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 71.01 | 0.16% |
| Oct 17, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 70.90 | 0.03% |
| Oct 16, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 70.88 | 0.40% |
| Oct 15, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.60 | -0.45% |
| Oct 14, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.92 | 0.35% |
| Oct 11, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 70.67 | 0.51% |
| Oct 10, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.31 | -0.21% |
| Oct 9, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.45 | 0.37% |
| Oct 8, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 70.19 | 0.10% |
| Oct 7, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 70.13 | -0.29% |
| Oct 4, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.33 | 0.19% |
| Oct 3, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 70.19 | -0.52% |
| Oct 2, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.56 | - |
| Oct 1, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.56 | -0.29% |
| Sep 30, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.76 | -0.01% |
| Sep 27, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 70.77 | -0.01% |
| Sep 26, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.78 | 0.66% |
| Sep 25, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 70.32 | -0.49% |
| Sep 24, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 70.67 | 0.31% |
| Sep 23, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.44 | 0.34% |
| Sep 20, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 70.20 | -0.11% |
| Sep 19, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.28 | 0.72% |
| Sep 18, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 69.78 | -0.40% |
| Sep 17, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 70.06 | -0.18% |
| Sep 16, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.18 | -0.07% |
| Sep 13, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 69.88 | 0.50% |
| Sep 12, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 69.54 | 0.42% |
| Sep 11, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.25 | 0.26% |
| Sep 10, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.07 | 0.07% |
| Sep 9, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 69.02 | 0.77% |
| Sep 6, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 68.49 | -1.00% |
| Sep 5, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 69.18 | -0.29% |
| Sep 4, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.38 | 0.15% |
| Sep 3, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 69.28 | -0.91% |
| Aug 30, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.91 | 0.48% |
| Aug 29, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 69.57 | 0.01% |
| Aug 28, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 69.57 | -0.19% |
| Aug 27, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 69.70 | 0.17% |
| Aug 26, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 69.58 | -0.04% |
| Aug 23, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 69.61 | 1.06% |
| Aug 22, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 68.88 | -0.32% |
| Aug 21, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 69.10 | 0.28% |
| Aug 20, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 68.91 | -0.15% |
| Aug 19, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 69.02 | 0.77% |
| Aug 16, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 68.49 | 0.25% |
| Aug 15, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 68.32 | 0.79% |
| Aug 14, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 67.78 | 0.34% |
| Aug 13, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 67.55 | 1.09% |
| Aug 12, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 66.82 | 0.01% |
| Aug 9, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 66.81 | 0.17% |
| Aug 8, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 66.70 | 1.25% |
| Aug 7, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 65.87 | -0.09% |
| Aug 6, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 65.93 | 0.32% |
| Aug 5, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 65.72 | -1.97% |
| Aug 2, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 67.04 | -0.46% |
| Aug 1, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 67.35 | -0.72% |