American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.16
+0.16 (0.20%)
At close: Feb 27, 2026
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.20% |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.12% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.17% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.42% |
| Feb 19, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.15% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.22% |
| Feb 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.11% |
| Feb 13, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.07% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.38% |
| Feb 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.58% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.14% |
| Feb 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.42% |
| Feb 6, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.57% |
| Feb 5, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.55% |
| Feb 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.38% |
| Feb 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.06% |
| Feb 2, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.28% |
| 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% |