American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.16
-1.59 (-2.19%)
Dec 19, 2024, 4:00 PM EST
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.72% |
| Dec 19, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -3.89% |
| Dec 18, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 68.67 | -2.19% |
| Dec 17, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.21 | -0.52% |
| Dec 16, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.57 | 0.23% |
| Dec 13, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 70.41 | 0.79% |
| Dec 12, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.86 | -0.48% |
| Dec 11, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 70.20 | 0.10% |
| Dec 10, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 70.13 | -0.53% |
| Dec 9, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 70.51 | -0.29% |
| Dec 6, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.71 | -0.05% |
| Dec 5, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.75 | 0.22% |
| Dec 4, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.59 | -0.01% |
| Dec 3, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.60 | -0.12% |
| Dec 2, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.69 | -0.15% |
| Nov 29, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 70.80 | 0.40% |
| Nov 27, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.52 | 0.16% |
| Nov 26, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.40 | -0.19% |
| Nov 25, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.54 | 0.47% |
| Nov 22, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.21 | 0.39% |
| Nov 21, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 69.94 | 0.53% |
| Nov 20, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 69.57 | -0.17% |
| Nov 19, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.69 | -0.14% |
| Nov 18, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.78 | 0.54% |
| Nov 15, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 69.41 | -0.46% |
| Nov 14, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.72 | -0.17% |
| Nov 13, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.84 | -0.25% |
| Nov 12, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 70.01 | -1.05% |
| Nov 11, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.76 | -0.31% |
| Nov 8, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.98 | 0.03% |
| Nov 7, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 70.96 | 0.45% |
| Nov 6, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.64 | 0.26% |
| Nov 5, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 70.46 | 0.73% |
| Nov 4, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.95 | 0.08% |
| Nov 1, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.89 | -0.12% |
| Oct 31, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 69.98 | -0.64% |
| Oct 30, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.43 | -0.18% |
| Oct 29, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.55 | -0.18% |
| Oct 28, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.68 | 0.27% |
| Oct 25, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.49 | -0.45% |
| Oct 24, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 70.81 | 0.03% |
| Oct 23, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 70.79 | -0.41% |
| Oct 22, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 71.08 | 0.18% |
| Oct 21, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 70.95 | -0.82% |
| Oct 18, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 71.54 | 0.18% |
| Oct 17, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.41 | 0.03% |
| Oct 16, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 71.39 | 0.39% |
| Oct 15, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 71.11 | -0.46% |
| Oct 14, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 71.44 | 0.37% |
| Oct 11, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 71.18 | 0.49% |
| Oct 10, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.83 | -0.19% |
| Oct 9, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 70.97 | 0.35% |
| Oct 8, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.72 | 0.10% |
| Oct 7, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.65 | -0.29% |
| Oct 4, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.85 | 0.19% |
| Oct 3, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.72 | -0.52% |
| Oct 2, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 71.09 | -0.01% |
| Oct 1, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 71.09 | -0.27% |
| Sep 30, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 71.29 | -0.03% |
| Sep 27, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.31 | -0.01% |
| Sep 26, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 71.32 | 0.65% |
| Sep 25, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.85 | -0.47% |
| Sep 24, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 71.19 | 0.30% |
| Sep 23, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 70.98 | 0.35% |
| Sep 20, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.73 | -0.12% |
| Sep 19, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 70.82 | 0.71% |
| Sep 18, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 70.31 | -0.38% |
| Sep 17, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.58 | -0.19% |
| Sep 16, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.72 | 0.01% |
| Sep 13, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.41 | 0.49% |
| Sep 12, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.07 | 0.41% |
| Sep 11, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 69.78 | 0.26% |
| Sep 10, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.60 | 0.07% |
| Sep 9, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.55 | 0.77% |
| Sep 6, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 69.02 | -0.99% |
| Sep 5, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 69.71 | -0.30% |
| Sep 4, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 69.92 | 0.17% |
| Sep 3, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 69.81 | -0.91% |
| Aug 30, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.45 | 0.49% |
| Aug 29, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.11 | 0.01% |
| Aug 28, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 70.10 | -0.21% |
| Aug 27, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.24 | 0.16% |
| Aug 26, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 70.13 | -0.04% |
| Aug 23, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.15 | 1.05% |
| Aug 22, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 69.42 | -0.32% |
| Aug 21, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 69.65 | 0.29% |
| Aug 20, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 69.44 | -0.17% |
| Aug 19, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 69.56 | 0.77% |
| Aug 16, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 69.03 | 0.25% |
| Aug 15, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 68.86 | 0.80% |
| Aug 14, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 68.31 | 0.32% |
| Aug 13, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 68.09 | 1.10% |
| Aug 12, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 67.35 | 0.01% |
| Aug 9, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 67.34 | 0.17% |
| Aug 8, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.22 | 1.24% |
| Aug 7, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 66.40 | -0.09% |
| Aug 6, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 66.45 | 0.32% |
| Aug 5, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 66.24 | -1.96% |
| Aug 2, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 67.57 | -0.47% |
| Aug 1, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.89 | -0.72% |