American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.57
+0.07 (0.10%)
Apr 25, 2025, 4:00 PM EDT
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.15% |
| May 5, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.14% |
| May 2, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 1.09% |
| May 1, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.22% |
| Apr 30, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.25% |
| Apr 29, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.33% |
| Apr 28, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.45% |
| Apr 25, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 0.10% |
| Apr 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.03% |
| Apr 23, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.64% |
| Apr 22, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.22% |
| Apr 21, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -0.91% |
| Apr 17, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.43% |
| Apr 16, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.39% |
| Apr 15, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 0.27% |
| Apr 14, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 1.04% |
| Apr 11, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 1.44% |
| Apr 10, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.94% |
| Apr 9, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 3.83% |
| Apr 8, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.76% |
| Apr 7, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -4.08% |
| Apr 4, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -2.12% |
| Apr 3, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -1.66% |
| Apr 2, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.17% |
| Apr 1, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.19% |
| Mar 31, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.31% |
| Mar 28, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.44% |
| Mar 27, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.04% |
| Mar 26, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.25% |
| Mar 25, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.04% |
| Mar 24, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.24% |
| Mar 21, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -0.45% |
| Mar 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.27% |
| Mar 19, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.40% |
| Mar 18, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | -0.11% |
| Mar 17, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.89% |
| Mar 14, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.04% |
| Mar 13, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.38% |
| Mar 12, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.14% |
| Mar 11, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.68% |
| Mar 10, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -1.44% |
| Mar 7, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.79 | 0.87% |
| Mar 6, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.16 | -0.63% |
| Mar 5, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.62 | 1.05% |
| Mar 4, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 71.86 | -0.88% |
| Mar 3, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.50 | -0.01% |
| Feb 28, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.51 | 0.75% |
| Feb 27, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.97 | -0.71% |
| Feb 26, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.49 | 0.10% |
| Feb 25, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.42 | 0.36% |