American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.01
+0.08 (0.10%)
Jun 9, 2025, 4:00 PM EDT
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.14 | 0.16% |
| May 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.02 | 0.55% |
| May 16, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.61 | 0.23% |
| May 15, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.44 | 1.11% |
| May 14, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.63 | -0.29% |
| May 13, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 72.84 | -0.07% |
| May 12, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 72.89 | 0.78% |
| May 9, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.33 | 0.15% |
| May 8, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.22 | -0.30% |
| May 7, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.44 | 0.03% |
| May 6, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.42 | -0.15% |
| May 5, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.53 | -0.14% |
| May 2, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.62 | 1.09% |
| May 1, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 71.84 | -0.22% |
| Apr 30, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.00 | 0.25% |
| Apr 29, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 71.82 | 0.33% |
| Apr 28, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.58 | 0.45% |
| Apr 25, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.26 | 0.10% |
| Apr 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.19 | 1.03% |
| Apr 23, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.46 | 0.64% |
| Apr 22, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.02 | 1.22% |
| Apr 21, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.17 | -0.91% |
| Apr 17, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 69.81 | 0.43% |
| Apr 16, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.51 | -0.39% |
| Apr 15, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 69.78 | 0.27% |
| Apr 14, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.59 | 1.04% |
| Apr 11, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 68.87 | 1.44% |
| Apr 10, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 67.90 | -0.94% |
| Apr 9, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.54 | 3.83% |
| Apr 8, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.01 | -0.76% |
| Apr 7, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.52 | -4.08% |
| Apr 4, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.35 | -2.12% |
| Apr 3, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 70.85 | -1.66% |
| Apr 2, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.05 | 0.17% |
| Apr 1, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.93 | 0.19% |
| Mar 31, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.79 | 0.31% |