American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.42
-0.21 (-0.26%)
At close: Jan 30, 2026
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.26% |
| Jan 29, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.21% |
| Jan 28, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.28% |
| Jan 27, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.90% |
| Jan 26, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.33% |
| Jan 23, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.33% |
| Jan 22, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.22% |
| Jan 21, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.57% |
| Jan 20, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.24% |
| Jan 16, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.23% |
| Jan 15, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.19% |
| Jan 14, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.40% |
| Jan 13, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.15% |
| Jan 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.31% |
| Jan 9, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.57% |
| Jan 8, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.14% |
| Jan 7, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.60% |
| Jan 6, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.45% |
| Jan 5, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.32% |
| Jan 2, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.49% |
| Dec 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.45% |
| Dec 30, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.05% |
| Dec 29, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| Dec 26, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.08% |
| Dec 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.17% |
| Dec 23, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.42% |
| Dec 22, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.42% |
| Dec 19, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.24% |
| Dec 18, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -5.19% |
| Dec 17, 2025 | 76.10 | 76.10 | 76.10 | 80.48 | 76.10 | -0.24% |
| Dec 16, 2025 | 76.28 | 76.28 | 76.28 | 80.67 | 76.28 | -0.49% |
| Dec 15, 2025 | 76.66 | 76.66 | 76.66 | 81.07 | 76.66 | 0.21% |
| Dec 12, 2025 | 76.50 | 76.50 | 76.50 | 80.90 | 76.50 | -0.75% |
| Dec 11, 2025 | 77.08 | 77.08 | 77.08 | 81.51 | 77.08 | 0.36% |
| Dec 10, 2025 | 76.80 | 76.80 | 76.80 | 81.22 | 76.80 | 0.81% |
| Dec 9, 2025 | 76.19 | 76.19 | 76.19 | 80.57 | 76.19 | -0.19% |
| Dec 8, 2025 | 76.33 | 76.33 | 76.33 | 80.72 | 76.33 | -0.14% |
| Dec 5, 2025 | 76.43 | 76.43 | 76.43 | 80.83 | 76.43 | -0.07% |
| Dec 4, 2025 | 76.49 | 76.49 | 76.49 | 80.89 | 76.49 | -0.01% |
| Dec 3, 2025 | 76.50 | 76.50 | 76.50 | 80.90 | 76.50 | 0.51% |
| Dec 2, 2025 | 76.11 | 76.11 | 76.11 | 80.49 | 76.11 | -0.09% |
| Dec 1, 2025 | 76.18 | 76.18 | 76.18 | 80.56 | 76.18 | -0.78% |
| Nov 28, 2025 | 76.77 | 76.77 | 76.77 | 81.19 | 76.77 | 0.43% |
| Nov 26, 2025 | 76.44 | 76.44 | 76.44 | 80.84 | 76.44 | 0.74% |
| Nov 25, 2025 | 75.89 | 75.89 | 75.89 | 80.25 | 75.88 | 1.06% |
| Nov 24, 2025 | 75.09 | 75.09 | 75.09 | 79.41 | 75.09 | 0.38% |
| Nov 21, 2025 | 74.81 | 74.81 | 74.81 | 79.11 | 74.81 | 0.73% |
| Nov 20, 2025 | 74.27 | 74.27 | 74.27 | 78.54 | 74.27 | -0.58% |
| Nov 19, 2025 | 74.70 | 74.70 | 74.70 | 79.00 | 74.70 | -0.24% |
| Nov 18, 2025 | 74.88 | 74.88 | 74.88 | 79.19 | 74.88 | -0.35% |