American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.06
+0.29 (0.36%)
At close: Feb 4, 2026
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |