American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.55
-0.46 (-0.63%)
Mar 6, 2025, 4:00 PM EST
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.14% |
| Mar 11, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.68% |
| Mar 10, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -1.43% |
| Mar 7, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 72.85 | 0.87% |
| Mar 6, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.22 | -0.63% |
| Mar 5, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.68 | 1.05% |
| Mar 4, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.92 | -0.88% |
| Mar 3, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.56 | -0.01% |
| Feb 28, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.57 | 0.73% |
| Feb 27, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.04 | -0.70% |
| Feb 26, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.55 | 0.10% |
| Feb 25, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.48 | 0.36% |
| Feb 24, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.22 | 0.01% |
| Feb 21, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.21 | -0.34% |
| Feb 20, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.46 | 0.18% |
| Feb 19, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.33 | - |
| Feb 18, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.33 | 0.28% |
| Feb 14, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.13 | -0.23% |
| Feb 13, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.30 | 0.68% |
| Feb 12, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.81 | -0.06% |
| Feb 11, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 71.85 | 0.38% |
| Feb 10, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.58 | 0.46% |
| Feb 7, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.26 | -0.69% |
| Feb 6, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.75 | 0.49% |
| Feb 5, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.41 | 0.89% |
| Feb 4, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.78 | 0.51% |
| Feb 3, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.42 | -0.49% |
| Jan 31, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 70.77 | -0.14% |
| Jan 30, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 70.87 | 0.57% |
| Jan 29, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.47 | -0.04% |
| Jan 28, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.50 | -0.18% |
| Jan 27, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.63 | -0.35% |
| Jan 24, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 70.88 | 0.37% |
| Jan 23, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.62 | 0.50% |
| Jan 22, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.27 | -0.41% |
| Jan 21, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.56 | 1.17% |
| Jan 17, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 69.74 | 0.49% |
| Jan 16, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.40 | 0.64% |
| Jan 15, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 68.97 | 0.92% |
| Jan 14, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.34 | 0.47% |
| Jan 13, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.02 | 0.15% |
| Jan 10, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 67.92 | -1.43% |
| Jan 8, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.91 | -0.09% |
| Jan 7, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 68.97 | -0.27% |
| Jan 6, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.16 | 0.13% |
| Jan 3, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.07 | 0.45% |
| Jan 2, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.76 | -0.04% |
| Dec 31, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.79 | -0.04% |
| Dec 30, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.82 | -0.53% |
| Dec 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.19 | -0.27% |