American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.57
-1.17 (-1.51%)
At close: Mar 20, 2026
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -1.51% |
| Mar 19, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.14% |
| Mar 18, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.34% |
| Mar 17, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.32% |
| Mar 16, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.25% |
| Mar 13, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.13 | -0.36% |
| Mar 12, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.41 | -0.88% |
| Mar 11, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.11 | -0.21% |
| Mar 10, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.28 | 0.04% |
| Mar 9, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.25 | 0.14% |
| Mar 6, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.14 | -0.45% |
| Mar 5, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.50 | -0.76% |
| Mar 4, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.11 | 0.17% |
| Mar 3, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | -1.62% |
| Mar 2, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.28 | -0.74% |
| Feb 27, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | 81.89 | 0.18% |
| Feb 26, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.74 | -0.12% |
| Feb 25, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 81.84 | 0.55% |
| Feb 24, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.39 | 0.18% |
| Feb 23, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.24 | -0.34% |
| Feb 20, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.52 | 0.42% |
| Feb 19, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.18 | -0.15% |
| Feb 18, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.30 | 0.23% |
| Feb 17, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.11 | -0.11% |
| Feb 13, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.20 | 0.06% |
| Feb 12, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.15 | -0.37% |
| Feb 11, 2026 | 81.79 | 81.79 | 81.79 | 81.79 | 81.45 | 0.57% |
| Feb 10, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 80.99 | 0.14% |
| Feb 9, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 80.88 | 0.42% |
| Feb 6, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.54 | 1.58% |
| Feb 5, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.29 | -0.55% |
| Feb 4, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.73 | 0.36% |
| Feb 3, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.44 | 0.08% |
| Feb 2, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.38 | 0.28% |
| Jan 30, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.16 | -0.26% |
| Jan 29, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.37 | 0.21% |
| Jan 28, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.20 | -0.28% |
| Jan 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.42 | 0.89% |
| Jan 26, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 78.72 | 0.34% |
| Jan 23, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.45 | 0.33% |
| Jan 22, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.19 | 0.22% |
| Jan 21, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.02 | 0.56% |
| Jan 20, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.59 | -1.24% |
| Jan 16, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.56 | 0.23% |
| Jan 15, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.38 | 0.19% |
| Jan 14, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.23 | 0.38% |
| Jan 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.93 | -0.14% |
| Jan 12, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.04 | 0.31% |
| Jan 9, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 77.81 | 0.57% |
| Jan 8, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.37 | 0.13% |