American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.23
+0.15 (0.18%)
At close: Feb 27, 2026
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.12% |
| Feb 25, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.55% |
| Feb 24, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.18% |
| Feb 23, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -0.34% |
| Feb 20, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.42% |
| Feb 19, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.15% |
| Feb 18, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.23% |
| Feb 17, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.11% |
| Feb 13, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.06% |
| Feb 12, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.37% |
| Feb 11, 2026 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 0.57% |
| Feb 10, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.14% |
| Feb 9, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.42% |
| Feb 6, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.58% |
| Feb 5, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.55% |
| Feb 4, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.36% |
| Feb 3, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 0.08% |
| Feb 2, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.28% |
| Jan 30, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.26% |
| Jan 29, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.21% |
| Jan 28, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.28% |
| Jan 27, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.89% |
| Jan 26, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.34% |
| Jan 23, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.33% |
| Jan 22, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.22% |
| Jan 21, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.56% |
| Jan 20, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -1.24% |
| Jan 16, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.23% |
| Jan 15, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.19% |
| Jan 14, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.38% |
| Jan 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.14% |
| Jan 12, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.31% |
| Jan 9, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.57% |
| Jan 8, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.13% |
| Jan 7, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -0.59% |
| Jan 6, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.45% |
| Jan 5, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.32% |
| Jan 2, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.49% |
| Dec 31, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.45% |
| Dec 30, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.05% |
| Dec 29, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| Dec 26, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.08% |
| Dec 24, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.17% |
| Dec 23, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.43% |
| Dec 22, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.40% |
| Dec 19, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.24% |
| Dec 18, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -5.19% |
| Dec 17, 2025 | 76.17 | 76.17 | 76.17 | 80.55 | 76.17 | -0.24% |
| Dec 16, 2025 | 76.35 | 76.35 | 76.35 | 80.74 | 76.35 | -0.49% |
| Dec 15, 2025 | 76.73 | 76.73 | 76.73 | 81.14 | 76.73 | 0.21% |