American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.05
+0.87 (1.07%)
At close: May 6, 2026
RIRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -1.06% |
| May 6, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 1.07% |
| May 5, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.40% |
| May 4, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -0.33% |
| May 1, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.23% |
| Apr 30, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 1.33% |
| Apr 29, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.37% |
| Apr 28, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.05% |
| Apr 27, 2026 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.20% |
| Apr 24, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -0.05% |
| Apr 23, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.22% |
| Apr 22, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.42% |
| Apr 21, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.90% |
| Apr 20, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.36% |
| Apr 17, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.51% |
| Apr 16, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.01% |
| Apr 15, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.04% |
| Apr 14, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.24% |
| Apr 13, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.52% |
| Apr 10, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.05% |
| Apr 9, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.07% |
| Apr 8, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 2.11% |
| Apr 7, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.22% |
| Apr 6, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.15% |
| Apr 2, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.08% |
| Apr 1, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.36% |
| Mar 31, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.50% |
| Mar 30, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.24% |
| Mar 27, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.64% |
| Mar 26, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.98% |
| Mar 25, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.78% |
| Mar 24, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| Mar 23, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.80% |
| Mar 20, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -1.51% |
| Mar 19, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.14% |
| Mar 18, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.34% |
| Mar 17, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.32% |
| Mar 16, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.25% |
| Mar 13, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.13 | -0.36% |
| Mar 12, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.41 | -0.88% |
| Mar 11, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.11 | -0.21% |
| Mar 10, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.28 | 0.04% |
| Mar 9, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.25 | 0.14% |
| Mar 6, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.14 | -0.45% |
| Mar 5, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.50 | -0.76% |
| Mar 4, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.11 | 0.17% |
| Mar 3, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | -1.62% |
| Mar 2, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.28 | -0.74% |
| Feb 27, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | 81.89 | 0.18% |
| Feb 26, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.74 | -0.12% |