American Funds Capital Income Bldr R2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.82
+0.32 (0.40%)
Oct 3, 2025, 4:00 PM EDT
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.16% |
| Oct 3, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.40% |
| Oct 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.06% |
| Oct 1, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.51% |
| Sep 30, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.32% |
| Sep 29, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.08% |
| Sep 26, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.55% |
| Sep 25, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.57% |
| Sep 24, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.33% |
| Sep 23, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.19% |
| Sep 22, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.03% |
| Sep 19, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.13% |
| Sep 18, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.13% |
| Sep 17, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.09% |
| Sep 16, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.08% |
| Sep 15, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.30% |
| Sep 12, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.24% |
| Sep 11, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.72% |
| Sep 10, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.69% |
| Sep 9, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.09% |
| Sep 8, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.17% |
| Sep 5, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.52% |
| Sep 4, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.36% |
| Sep 3, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.08% |
| Sep 2, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.52% |
| Aug 29, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.15% |
| Aug 28, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.13% |
| Aug 27, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.10% |
| Aug 26, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.04% |
| Aug 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.58% |
| Aug 22, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.90% |
| Aug 21, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.19% |
| Aug 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.28% |
| Aug 19, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.09% |
| Aug 18, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.15% |
| Aug 15, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Aug 14, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -0.18% |
| Aug 13, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.42% |
| Aug 12, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.66% |
| Aug 11, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.21% |
| Aug 8, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.18% |
| Aug 7, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.42% |
| Aug 6, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.22% |
| Aug 5, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.12% |
| Aug 4, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.01% |
| Aug 1, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.25% |
| Jul 31, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.77% |
| Jul 30, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.40% |
| Jul 29, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.18% |
| Jul 28, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -0.78% |