American Funds Capital Income Bldr R2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.71
-0.19 (-0.24%)
Nov 3, 2025, 4:00 PM EST
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.05% |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.37% |
| Nov 4, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -0.24% |
| Nov 3, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.28% |
| Oct 31, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.29% |
| Oct 30, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.54% |
| Oct 29, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.44% |
| Oct 28, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.20% |
| Oct 27, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.50% |
| Oct 24, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.34% |
| Oct 23, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.14% |
| Oct 22, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.10% |
| Oct 21, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.20% |
| Oct 20, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.53% |
| Oct 17, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.09% |
| Oct 16, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.24% |
| Oct 15, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.38% |
| Oct 14, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.15% |
| Oct 13, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.87% |
| Oct 10, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.24% |
| Oct 9, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.49% |
| Oct 8, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.14% |
| Oct 7, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.10% |
| 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% |