American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.69
-0.38 (-0.52%)
Dec 17, 2024, 4:00 PM EST
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.72% |
| Dec 19, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -3.90% |
| Dec 18, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 68.61 | -2.19% |
| Dec 17, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.15 | -0.52% |
| Dec 16, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.52 | 0.23% |
| Dec 13, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.35 | 0.79% |
| Dec 12, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.80 | -0.48% |
| Dec 11, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 70.14 | 0.10% |
| Dec 10, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 70.07 | -0.53% |
| Dec 9, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.45 | -0.29% |
| Dec 6, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.65 | -0.05% |
| Dec 5, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.69 | 0.22% |
| Dec 4, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.53 | -0.01% |
| Dec 3, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.54 | -0.12% |
| Dec 2, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.63 | -0.15% |
| Nov 29, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 70.74 | 0.40% |
| Nov 27, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 70.46 | 0.16% |
| Nov 26, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 70.34 | -0.19% |
| Nov 25, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.48 | 0.47% |
| Nov 22, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.15 | 0.39% |
| Nov 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.88 | 0.53% |
| Nov 20, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.51 | -0.17% |
| Nov 19, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.63 | -0.14% |
| Nov 18, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.72 | 0.54% |
| Nov 15, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.35 | -0.46% |
| Nov 14, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.67 | -0.17% |
| Nov 13, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.78 | -0.25% |
| Nov 12, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 69.96 | -1.05% |
| Nov 11, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.70 | -0.31% |
| Nov 8, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.92 | 0.03% |
| Nov 7, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.90 | 0.45% |
| Nov 6, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.58 | 0.26% |
| Nov 5, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.40 | 0.73% |
| Nov 4, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.89 | 0.08% |
| Nov 1, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 69.83 | -0.12% |
| Oct 31, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 69.92 | -0.64% |
| Oct 30, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.37 | -0.18% |
| Oct 29, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.50 | -0.18% |
| Oct 28, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.62 | 0.27% |
| Oct 25, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.43 | -0.45% |
| Oct 24, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.75 | 0.03% |
| Oct 23, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.73 | -0.41% |
| Oct 22, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 71.02 | 0.18% |
| Oct 21, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 70.89 | -0.82% |
| Oct 18, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 71.48 | 0.18% |
| Oct 17, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 71.36 | 0.03% |
| Oct 16, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 71.34 | 0.39% |
| Oct 15, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 71.06 | -0.46% |
| Oct 14, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 71.38 | 0.37% |
| Oct 11, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 71.12 | 0.49% |
| Oct 10, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 70.78 | -0.19% |
| Oct 9, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 70.91 | 0.36% |
| Oct 8, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.66 | 0.10% |
| Oct 7, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.59 | -0.29% |
| Oct 4, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 70.80 | 0.19% |
| Oct 3, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.66 | -0.52% |
| Oct 2, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 71.03 | - |
| Oct 1, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 71.03 | -0.28% |
| Sep 30, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 71.23 | -0.03% |
| Sep 27, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 71.25 | -0.01% |
| Sep 26, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 71.26 | 0.65% |
| Sep 25, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 70.80 | -0.47% |
| Sep 24, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 71.13 | 0.30% |
| Sep 23, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.92 | 0.36% |
| Sep 20, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.67 | -0.12% |
| Sep 19, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.76 | 0.71% |
| Sep 18, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.25 | -0.38% |
| Sep 17, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.53 | -0.19% |
| Sep 16, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.66 | - |
| Sep 13, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.36 | 0.51% |
| Sep 12, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 70.01 | 0.41% |
| Sep 11, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 69.72 | 0.26% |
| Sep 10, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 69.54 | 0.07% |
| Sep 9, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.49 | 0.77% |
| Sep 6, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 68.96 | -0.99% |
| Sep 5, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.65 | -0.30% |
| Sep 4, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 69.86 | 0.15% |
| Sep 3, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 69.76 | -0.90% |
| Aug 30, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.39 | 0.48% |
| Aug 29, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.05 | 0.01% |
| Aug 28, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 70.04 | -0.19% |
| Aug 27, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.18 | 0.15% |
| Aug 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.07 | -0.03% |
| Aug 23, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 70.09 | 1.05% |
| Aug 22, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 69.36 | -0.32% |
| Aug 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.58 | 0.28% |
| Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.39 | -0.15% |
| Aug 19, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.50 | 0.77% |
| Aug 16, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 68.97 | 0.24% |
| Aug 15, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 68.80 | 0.80% |
| Aug 14, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 68.26 | 0.34% |
| Aug 13, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 68.03 | 1.10% |
| Aug 12, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.29 | - |
| Aug 9, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.29 | 0.19% |
| Aug 8, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 67.16 | 1.23% |
| Aug 7, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 66.34 | -0.09% |
| Aug 6, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.40 | 0.32% |
| Aug 5, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.19 | -1.96% |
| Aug 2, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.52 | -0.45% |
| Aug 1, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.82 | -0.73% |