American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.06
-0.19 (-0.23%)
At close: May 1, 2026
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.26% |
| Mar 13, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.07 | -0.36% |
| Mar 12, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.35 | -0.87% |
| Mar 11, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.03 | -0.21% |
| Mar 10, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.20 | 0.03% |
| Mar 9, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.18 | 0.15% |
| Mar 6, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.06 | -0.45% |
| Mar 5, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.42 | -0.77% |
| Mar 4, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.04 | 0.19% |
| Mar 3, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 79.89 | -1.62% |
| Mar 2, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.20 | -0.75% |
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 81.82 | 0.20% |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.66 | -0.12% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.76 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.31 | 0.17% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.17 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.44 | 0.42% |