American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.32
+0.03 (0.04%)
Jun 5, 2025, 4:00 PM EDT
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.19% |
| Jun 9, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.32% |
| Jun 6, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.00 | - |
| Jun 5, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.00 | 0.04% |
| Jun 4, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 74.97 | 0.29% |
| Jun 3, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 74.75 | 0.09% |
| Jun 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.68 | 0.42% |
| May 30, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.37 | 0.19% |
| May 29, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.23 | 0.40% |
| May 28, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 73.93 | -0.56% |
| May 27, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.35 | 0.91% |
| May 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.68 | 0.22% |
| May 22, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.52 | -0.08% |
| May 21, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.58 | -0.83% |
| May 20, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.20 | 0.16% |
| May 19, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.08 | 0.55% |
| May 16, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.67 | 0.23% |
| May 15, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.50 | 1.11% |
| May 14, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.70 | -0.29% |
| May 13, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.91 | -0.07% |
| May 12, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 72.96 | 0.78% |
| May 9, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.39 | 0.15% |
| May 8, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.28 | -0.30% |
| May 7, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.50 | 0.03% |
| May 6, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.48 | -0.15% |
| May 5, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.59 | -0.14% |
| May 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.69 | 1.08% |
| May 1, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.91 | -0.21% |
| Apr 30, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.06 | 0.25% |
| Apr 29, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 71.88 | 0.33% |
| Apr 28, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.64 | 0.45% |
| Apr 25, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.32 | 0.10% |
| Apr 24, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.25 | 1.03% |
| Apr 23, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.53 | 0.64% |
| Apr 22, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.08 | 1.22% |
| Apr 21, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.23 | -0.91% |
| Apr 17, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 69.87 | 0.43% |
| Apr 16, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.57 | -0.38% |
| Apr 15, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 69.84 | 0.27% |
| Apr 14, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.65 | 1.05% |
| Apr 11, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 68.92 | 1.42% |
| Apr 10, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 67.96 | -0.94% |
| Apr 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.60 | 3.84% |
| Apr 8, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.07 | -0.76% |
| Apr 7, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.57 | -4.09% |
| Apr 4, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.41 | -2.12% |
| Apr 3, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 70.91 | -1.67% |
| Apr 2, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.12 | 0.18% |
| Apr 1, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.99 | 0.19% |
| Mar 31, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 71.85 | 0.31% |