American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.88
-0.32 (-0.44%)
Mar 28, 2025, 5:00 PM EST
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.44% |
| Mar 27, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.04% |
| Mar 26, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.25% |
| Mar 25, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.04% |
| Mar 24, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.24% |
| Mar 21, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -0.45% |
| Mar 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.27% |
| Mar 19, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.40% |
| Mar 18, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | -0.11% |
| Mar 17, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.89% |
| Mar 14, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.04% |
| Mar 13, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.38% |
| Mar 12, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.14% |
| Mar 11, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.68% |
| Mar 10, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -1.44% |
| Mar 7, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.79 | 0.87% |
| Mar 6, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.16 | -0.63% |
| Mar 5, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.62 | 1.05% |
| Mar 4, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 71.86 | -0.88% |
| Mar 3, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.50 | -0.01% |
| Feb 28, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.51 | 0.75% |
| Feb 27, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.97 | -0.71% |
| Feb 26, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.49 | 0.10% |
| Feb 25, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.42 | 0.36% |
| Feb 24, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.16 | 0.01% |
| Feb 21, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.15 | -0.34% |
| Feb 20, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.40 | 0.18% |
| Feb 19, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.27 | - |
| Feb 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.27 | 0.28% |
| Feb 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.07 | -0.23% |
| Feb 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.24 | 0.68% |
| Feb 12, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.76 | -0.06% |
| Feb 11, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 71.79 | 0.38% |
| Feb 10, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.53 | 0.46% |
| Feb 7, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.20 | -0.69% |
| Feb 6, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 71.70 | 0.49% |
| Feb 5, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.35 | 0.89% |
| Feb 4, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 70.72 | 0.50% |
| Feb 3, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.37 | -0.48% |
| Jan 31, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 70.71 | -0.14% |
| Jan 30, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 70.81 | 0.57% |
| Jan 29, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.41 | -0.04% |
| Jan 28, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.44 | -0.20% |
| Jan 27, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.58 | -0.34% |
| Jan 24, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 70.82 | 0.37% |
| Jan 23, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.56 | 0.50% |
| Jan 22, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.21 | -0.41% |
| Jan 21, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.50 | 1.16% |
| Jan 17, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 69.69 | 0.50% |
| Jan 16, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.35 | 0.64% |