American Funds Capital Income Bldr R2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.48
+0.18 (0.24%)
At close: Dec 19, 2025
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 75.15 | 75.15 | 75.15 | 79.47 | 75.15 | -0.63% |
| Nov 14, 2025 | 75.62 | 75.62 | 75.62 | 79.97 | 75.62 | -0.17% |
| Nov 13, 2025 | 75.75 | 75.75 | 75.75 | 80.11 | 75.75 | -0.79% |
| Nov 12, 2025 | 76.36 | 76.36 | 76.36 | 80.75 | 76.36 | 0.50% |
| Nov 11, 2025 | 75.98 | 75.98 | 75.98 | 80.35 | 75.98 | 0.58% |
| Nov 10, 2025 | 75.54 | 75.54 | 75.54 | 79.89 | 75.54 | 0.73% |
| Nov 7, 2025 | 75.00 | 75.00 | 75.00 | 79.31 | 75.00 | 0.34% |
| Nov 6, 2025 | 74.74 | 74.74 | 74.74 | 79.04 | 74.74 | 0.05% |
| Nov 5, 2025 | 74.70 | 74.70 | 74.70 | 79.00 | 74.70 | 0.37% |
| Nov 4, 2025 | 74.43 | 74.43 | 74.43 | 78.71 | 74.43 | -0.24% |
| Nov 3, 2025 | 74.61 | 74.61 | 74.61 | 78.90 | 74.61 | -0.28% |
| Oct 31, 2025 | 74.82 | 74.82 | 74.82 | 79.12 | 74.82 | -0.29% |
| Oct 30, 2025 | 75.03 | 75.03 | 75.03 | 79.35 | 75.03 | -0.54% |
| Oct 29, 2025 | 75.44 | 75.44 | 75.44 | 79.78 | 75.44 | -0.44% |
| Oct 28, 2025 | 75.77 | 75.77 | 75.77 | 80.13 | 75.77 | -0.20% |
| Oct 27, 2025 | 75.92 | 75.92 | 75.92 | 80.29 | 75.92 | 0.50% |
| Oct 24, 2025 | 75.54 | 75.54 | 75.54 | 79.89 | 75.54 | 0.34% |
| Oct 23, 2025 | 75.29 | 75.29 | 75.29 | 79.62 | 75.29 | 0.14% |
| Oct 22, 2025 | 75.19 | 75.19 | 75.19 | 79.51 | 75.18 | -0.10% |
| Oct 21, 2025 | 75.26 | 75.26 | 75.26 | 79.59 | 75.26 | -0.20% |
| Oct 20, 2025 | 75.41 | 75.41 | 75.41 | 79.75 | 75.41 | 0.53% |
| Oct 17, 2025 | 75.02 | 75.02 | 75.02 | 79.33 | 75.01 | 0.09% |
| Oct 16, 2025 | 74.95 | 74.95 | 74.95 | 79.26 | 74.95 | -0.24% |
| Oct 15, 2025 | 75.13 | 75.13 | 75.13 | 79.45 | 75.13 | 0.38% |
| Oct 14, 2025 | 74.84 | 74.84 | 74.84 | 79.15 | 74.84 | 0.15% |
| Oct 13, 2025 | 74.73 | 74.73 | 74.73 | 79.03 | 74.73 | 0.87% |
| Oct 10, 2025 | 74.09 | 74.09 | 74.09 | 78.35 | 74.09 | -1.24% |