American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.98
-0.33 (-0.45%)
Oct 25, 2024, 4:00 PM EDT
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.18% |
| Oct 29, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.18% |
| Oct 28, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.27% |
| Oct 25, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.45% |
| Oct 24, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 0.03% |
| Oct 23, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -0.41% |
| Oct 22, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.18% |
| Oct 21, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -0.82% |
| Oct 18, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 0.18% |
| Oct 17, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.03% |
| Oct 16, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.39% |
| Oct 15, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.46% |
| Oct 14, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.37% |
| Oct 11, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.49% |
| Oct 10, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -0.19% |
| Oct 9, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 0.36% |
| Oct 8, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.10% |
| Oct 7, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.29% |
| Oct 4, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.19% |
| Oct 3, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.52% |
| Oct 2, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Oct 1, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.28% |
| Sep 30, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.03% |
| Sep 27, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.01% |
| Sep 26, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.65% |
| Sep 25, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -0.47% |
| Sep 24, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0.30% |
| Sep 23, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.36% |
| Sep 20, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.12% |
| Sep 19, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.71% |
| Sep 18, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.38% |
| Sep 17, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.19% |
| Sep 16, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| Sep 13, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.91 | 0.51% |
| Sep 12, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.54 | 0.41% |
| Sep 11, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.24 | 0.26% |
| Sep 10, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.05 | 0.07% |
| Sep 9, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.01 | 0.77% |
| Sep 6, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.46 | -0.99% |
| Sep 5, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.17 | -0.30% |
| Sep 4, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.39 | 0.15% |
| Sep 3, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.28 | -0.90% |
| Aug 30, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.94 | 0.48% |
| Aug 29, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.59 | 0.01% |
| Aug 28, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.58 | -0.19% |
| Aug 27, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 72.72 | 0.15% |
| Aug 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.61 | -0.03% |
| Aug 23, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.63 | 1.05% |
| Aug 22, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.88 | -0.32% |
| Aug 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.10 | 0.28% |
| Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 71.91 | -0.15% |
| Aug 19, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.02 | 0.77% |
| Aug 16, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.47 | 0.24% |
| Aug 15, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.30 | 0.80% |
| Aug 14, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.73 | 0.34% |
| Aug 13, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.49 | 1.10% |
| Aug 12, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.72 | - |
| Aug 9, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.72 | 0.19% |
| Aug 8, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.60 | 1.23% |
| Aug 7, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.75 | -0.09% |
| Aug 6, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.81 | 0.32% |
| Aug 5, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.59 | -1.96% |
| Aug 2, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.96 | -0.45% |
| Aug 1, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.28 | -0.73% |
| Jul 31, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.80 | 0.81% |
| Jul 30, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.23 | 0.11% |
| Jul 29, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.15 | 0.03% |
| Jul 26, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.13 | 0.86% |
| Jul 25, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.54 | 0.26% |
| Jul 24, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.36 | -0.67% |
| Jul 23, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.82 | -0.06% |
| Jul 22, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.86 | 0.46% |
| Jul 19, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.55 | -0.64% |
| Jul 18, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.99 | -0.41% |
| Jul 17, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.28 | 0.09% |
| Jul 16, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.22 | 0.50% |
| Jul 15, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.87 | -0.09% |
| Jul 12, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 69.93 | 0.43% |
| Jul 11, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.64 | 0.69% |
| Jul 10, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.16 | 0.80% |
| Jul 9, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.61 | -0.19% |
| Jul 8, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.74 | 0.01% |
| Jul 5, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.73 | 0.33% |
| Jul 3, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.50 | 0.56% |
| Jul 2, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.12 | 0.18% |
| Jul 1, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.00 | -0.03% |
| Jun 28, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.02 | 0.06% |
| Jun 27, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 67.98 | -0.03% |
| Jun 26, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.00 | -0.39% |
| Jun 25, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.27 | -0.28% |
| Jun 24, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.46 | 0.39% |
| Jun 21, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.19 | -0.36% |
| Jun 20, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.44 | 0.16% |
| Jun 18, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.33 | 0.25% |
| Jun 17, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.16 | 0.41% |
| Jun 14, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.88 | -0.13% |
| Jun 13, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.97 | 0.18% |
| Jun 12, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.85 | 0.40% |
| Jun 11, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.58 | -0.31% |
| Jun 10, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.79 | -0.45% |