American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.10
+0.05 (0.06%)
At close: May 26, 2026
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.06% |
| May 22, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.09% |
| May 21, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.28% |
| May 20, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.62% |
| May 19, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.44% |
| May 18, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.63% |
| May 15, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.16% |
| May 14, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.53% |
| May 13, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.06% |
| May 12, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -0.02% |
| May 11, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.25% |
| May 8, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.35% |
| May 7, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -1.05% |
| May 6, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 1.06% |
| May 5, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.40% |
| May 4, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.33% |
| May 1, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.23% |
| Apr 30, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1.33% |
| Apr 29, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.37% |
| Apr 28, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.05% |
| Apr 27, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.20% |
| Apr 24, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.05% |
| Apr 23, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.22% |
| Apr 22, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.42% |
| Apr 21, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.90% |
| Apr 20, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.36% |
| Apr 17, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.51% |
| Apr 16, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| Apr 15, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.04% |
| Apr 14, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.22% |
| Apr 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.54% |
| Apr 10, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.06% |
| Apr 9, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.07% |
| Apr 8, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 2.12% |
| Apr 7, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.22% |
| Apr 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.15% |
| Apr 2, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.08% |
| Apr 1, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.36% |
| Mar 31, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.50% |
| Mar 30, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.22% |
| Mar 27, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.62% |
| Mar 26, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.98% |
| Mar 25, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.78% |
| Mar 24, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Mar 23, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.80% |
| Mar 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.51% |
| Mar 19, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.14% |
| Mar 18, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -1.34% |
| Mar 17, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.32% |
| Mar 16, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.67% |