American Funds Capital Income Bldr R1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.32
+0.13 (0.17%)
At close: Dec 24, 2025
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 76.57 | 76.57 | 76.57 | 80.97 | 76.57 | -0.75% |
| Dec 11, 2025 | 77.14 | 77.14 | 77.14 | 81.58 | 77.14 | 0.36% |
| Dec 10, 2025 | 76.87 | 76.87 | 76.87 | 81.29 | 76.87 | 0.81% |
| Dec 9, 2025 | 76.25 | 76.25 | 76.25 | 80.64 | 76.25 | -0.19% |
| Dec 8, 2025 | 76.40 | 76.40 | 76.40 | 80.79 | 76.40 | -0.14% |
| Dec 5, 2025 | 76.50 | 76.50 | 76.50 | 80.90 | 76.50 | -0.07% |
| Dec 4, 2025 | 76.56 | 76.56 | 76.56 | 80.96 | 76.56 | -0.01% |
| Dec 3, 2025 | 76.57 | 76.57 | 76.57 | 80.97 | 76.57 | 0.51% |
| Dec 2, 2025 | 76.18 | 76.18 | 76.18 | 80.56 | 76.18 | -0.09% |
| Dec 1, 2025 | 76.25 | 76.25 | 76.25 | 80.63 | 76.24 | -0.78% |
| Nov 28, 2025 | 76.84 | 76.84 | 76.84 | 81.26 | 76.84 | 0.43% |
| Nov 26, 2025 | 76.51 | 76.51 | 76.51 | 80.91 | 76.51 | 0.73% |
| Nov 25, 2025 | 75.95 | 75.95 | 75.95 | 80.32 | 75.95 | 1.06% |
| Nov 24, 2025 | 75.16 | 75.16 | 75.16 | 79.48 | 75.16 | 0.38% |
| Nov 21, 2025 | 74.87 | 74.87 | 74.87 | 79.18 | 74.87 | 0.74% |
| Nov 20, 2025 | 74.33 | 74.33 | 74.33 | 78.60 | 74.33 | -0.59% |
| Nov 19, 2025 | 74.77 | 74.77 | 74.77 | 79.07 | 74.77 | -0.24% |
| Nov 18, 2025 | 74.95 | 74.95 | 74.95 | 79.26 | 74.95 | -0.35% |
| Nov 17, 2025 | 75.21 | 75.21 | 75.21 | 79.54 | 75.21 | -0.61% |
| Nov 14, 2025 | 75.68 | 75.68 | 75.68 | 80.03 | 75.68 | -0.19% |
| Nov 13, 2025 | 75.82 | 75.82 | 75.82 | 80.18 | 75.82 | -0.79% |
| Nov 12, 2025 | 76.43 | 76.43 | 76.43 | 80.82 | 76.42 | 0.50% |
| Nov 11, 2025 | 76.05 | 76.05 | 76.05 | 80.42 | 76.05 | 0.58% |
| Nov 10, 2025 | 75.61 | 75.61 | 75.61 | 79.96 | 75.61 | 0.73% |
| Nov 7, 2025 | 75.06 | 75.06 | 75.06 | 79.38 | 75.06 | 0.35% |
| Nov 6, 2025 | 74.80 | 74.80 | 74.80 | 79.10 | 74.80 | 0.05% |
| Nov 5, 2025 | 74.76 | 74.76 | 74.76 | 79.06 | 74.76 | 0.36% |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 78.78 | 74.50 | -0.24% |
| Nov 3, 2025 | 74.68 | 74.68 | 74.68 | 78.97 | 74.68 | -0.28% |
| Oct 31, 2025 | 74.88 | 74.88 | 74.88 | 79.19 | 74.88 | -0.29% |
| Oct 30, 2025 | 75.10 | 75.10 | 75.10 | 79.42 | 75.10 | -0.54% |
| Oct 29, 2025 | 75.51 | 75.51 | 75.51 | 79.85 | 75.51 | -0.44% |
| Oct 28, 2025 | 75.84 | 75.84 | 75.84 | 80.20 | 75.84 | -0.20% |
| Oct 27, 2025 | 75.99 | 75.99 | 75.99 | 80.36 | 75.99 | 0.50% |
| Oct 24, 2025 | 75.61 | 75.61 | 75.61 | 79.96 | 75.61 | 0.34% |
| Oct 23, 2025 | 75.36 | 75.36 | 75.36 | 79.69 | 75.36 | 0.14% |
| Oct 22, 2025 | 75.25 | 75.25 | 75.25 | 79.58 | 75.25 | -0.10% |
| Oct 21, 2025 | 75.33 | 75.33 | 75.33 | 79.66 | 75.33 | -0.19% |
| Oct 20, 2025 | 75.47 | 75.47 | 75.47 | 79.81 | 75.47 | 0.52% |
| Oct 17, 2025 | 75.08 | 75.08 | 75.08 | 79.40 | 75.08 | 0.09% |
| Oct 16, 2025 | 75.02 | 75.02 | 75.02 | 79.33 | 75.02 | -0.23% |
| Oct 15, 2025 | 75.19 | 75.19 | 75.19 | 79.51 | 75.19 | 0.37% |