American Funds Capital Income Bldr R1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.41
-0.99 (-1.25%)
Oct 10, 2025, 4:00 PM EDT
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.23% |
| Oct 15, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.37% |
| Oct 14, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.15% |
| Oct 13, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.88% |
| Oct 10, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -1.25% |
| Oct 9, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.49% |
| Oct 8, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.15% |
| Oct 7, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -0.11% |
| Oct 6, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.16% |
| Oct 3, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.40% |
| Oct 2, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.06% |
| Oct 1, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.50% |
| Sep 30, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.33% |
| Sep 29, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.06% |
| Sep 26, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.55% |
| Sep 25, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.57% |
| Sep 24, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.33% |
| Sep 23, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.19% |
| Sep 22, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.03% |
| Sep 19, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.11% |
| Sep 18, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.14% |
| Sep 17, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.08% |
| Sep 16, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.09% |
| Sep 15, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.30% |
| Sep 12, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.24% |
| Sep 11, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.72% |
| Sep 10, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.69% |
| Sep 9, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.08% |
| Sep 8, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.17% |
| Sep 5, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.51% |
| Sep 4, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.37% |
| Sep 3, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.08% |
| Sep 2, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.54% |
| Aug 29, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.15% |
| Aug 28, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.13% |
| Aug 27, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.10% |
| Aug 26, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.04% |
| Aug 25, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.58% |
| Aug 22, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.91% |
| Aug 21, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.20% |
| Aug 20, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.29% |
| Aug 19, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.08% |
| Aug 18, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.15% |
| Aug 15, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Aug 14, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.17% |
| Aug 13, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.42% |
| Aug 12, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.66% |
| Aug 11, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.22% |
| Aug 8, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.19% |
| Aug 7, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.42% |