American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.18
-0.19 (-0.25%)
Aug 1, 2025, 4:00 PM EDT
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.25% |
| Jul 31, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.77% |
| Jul 30, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -0.40% |
| Jul 29, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.18% |
| Jul 28, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -0.78% |
| Jul 25, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.05% |
| Jul 24, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.13% |
| Jul 23, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.84% |
| Jul 22, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.21% |
| Jul 21, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.27% |
| Jul 18, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.01% |
| Jul 17, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.18% |
| Jul 16, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.39% |
| Jul 15, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.75% |
| Jul 14, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.08% |
| Jul 11, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.41% |
| Jul 10, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.36% |
| Jul 9, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.39% |
| Jul 8, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.04% |
| Jul 7, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.58% |
| Jul 3, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.34% |
| Jul 2, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.22% |
| Jul 1, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.25% |
| Jun 30, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.42% |
| Jun 27, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.30% |
| Jun 26, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.70% |
| Jun 25, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.40% |
| Jun 24, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.73% |
| Jun 23, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.36% |
| Jun 20, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.17% |
| Jun 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.05% |
| Jun 17, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.64% |
| Jun 16, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.20% |
| Jun 13, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.73% |
| Jun 12, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.54% |
| Jun 11, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.37% |
| Jun 10, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.19% |
| Jun 9, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.33% |
| Jun 6, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 74.93 | - |
| Jun 5, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 74.93 | 0.04% |
| Jun 4, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 74.91 | 0.29% |
| Jun 3, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 74.69 | 0.09% |
| Jun 2, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.62 | 0.42% |
| May 30, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.31 | 0.19% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.17 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.87 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.29 | 0.91% |
| May 23, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.62 | 0.22% |
| May 22, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.46 | -0.08% |
| May 21, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.52 | -0.83% |