American Funds Capital Income Bldr R1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.97
+0.41 (0.51%)
At close: Dec 3, 2025
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.51% |
| Dec 2, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.09% |
| Dec 1, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.78% |
| Nov 28, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.43% |
| Nov 26, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.73% |
| Nov 25, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 1.06% |
| Nov 24, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.38% |
| Nov 21, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.74% |
| Nov 20, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.59% |
| Nov 19, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.24% |
| Nov 18, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.35% |
| Nov 17, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.61% |
| Nov 14, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.19% |
| Nov 13, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.79% |
| Nov 12, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.50% |
| Nov 11, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.58% |
| Nov 10, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.73% |
| Nov 7, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.35% |
| Nov 6, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.05% |
| Nov 5, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.36% |
| Nov 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.24% |
| Nov 3, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -0.28% |
| Oct 31, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.29% |
| Oct 30, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.54% |
| Oct 29, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.44% |
| Oct 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.20% |
| Oct 27, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.50% |
| Oct 24, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.34% |
| Oct 23, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.14% |
| Oct 22, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.10% |
| Oct 21, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.19% |
| Oct 20, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.52% |
| Oct 17, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.09% |
| 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% |