American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.40
-0.17 (-0.23%)
Feb 14, 2025, 4:00 PM EST
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.34% |
| Feb 20, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.18% |
| Feb 19, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Feb 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.28% |
| Feb 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.23% |
| Feb 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.68% |
| Feb 12, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.06% |
| Feb 11, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.38% |
| Feb 10, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.46% |
| Feb 7, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -0.69% |
| Feb 6, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.49% |
| Feb 5, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.89% |
| Feb 4, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.50% |
| Feb 3, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.48% |
| Jan 31, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.14% |
| Jan 30, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.57% |
| Jan 29, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.04% |
| Jan 28, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.20% |
| Jan 27, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.34% |
| Jan 24, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.37% |
| Jan 23, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.50% |
| Jan 22, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.41% |
| Jan 21, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.16% |
| Jan 17, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.50% |
| Jan 16, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.64% |
| Jan 15, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.92% |
| Jan 14, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.47% |
| Jan 13, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.15% |
| Jan 10, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -1.43% |
| Jan 8, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.09% |
| Jan 7, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.27% |
| Jan 6, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.13% |
| Jan 3, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.45% |
| Jan 2, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.04% |
| Dec 31, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -0.04% |
| Dec 30, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.55% |
| Dec 27, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.26% |
| Dec 26, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.16% |
| Dec 24, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.52% |
| Dec 23, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.49% |
| 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% |