American Funds Capital Income Builder® Class R-2E (RCEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.56
-0.19 (-0.24%)
At close: May 1, 2026
RCEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.24% |
| Apr 30, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.33% |
| Apr 29, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.36% |
| Apr 28, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.05% |
| Apr 27, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.20% |
| Apr 24, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.05% |
| Apr 23, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.23% |
| Apr 22, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.43% |
| Apr 21, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.91% |
| Apr 20, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.35% |
| Apr 17, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.50% |
| Apr 16, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
| Apr 15, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.04% |
| Apr 14, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.24% |
| Apr 13, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.53% |
| Apr 10, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.05% |
| Apr 9, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.06% |
| Apr 8, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 2.12% |
| Apr 7, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.22% |
| Apr 6, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.15% |
| Apr 2, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.09% |
| Apr 1, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.35% |
| Mar 31, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.50% |
| Mar 30, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.24% |
| Mar 27, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.63% |
| Mar 26, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.98% |
| Mar 25, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.80% |
| Mar 24, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -0.01% |
| Mar 23, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.80% |
| Mar 20, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -1.49% |
| Mar 19, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.14% |
| Mar 18, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -1.35% |
| Mar 17, 2026 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.32% |
| Mar 16, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.18% |
| Mar 13, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.56 | -0.36% |
| Mar 12, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 77.83 | -0.87% |
| Mar 11, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.52 | -0.21% |
| Mar 10, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 78.69 | 0.04% |
| Mar 9, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 78.66 | 0.14% |
| Mar 6, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.55 | -0.44% |
| Mar 5, 2026 | 79.29 | 79.29 | 79.29 | 79.29 | 78.90 | -0.78% |
| Mar 4, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.52 | 0.19% |
| Mar 3, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.37 | -1.62% |
| Mar 2, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.67 | -0.75% |
| Feb 27, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.28 | 0.18% |
| Feb 26, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.13 | -0.12% |
| Feb 25, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.23 | 0.55% |
| Feb 24, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 80.78 | 0.19% |
| Feb 23, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 80.63 | -0.33% |
| Feb 20, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.90 | 0.41% |