American Funds Capital Income Bldr R3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.78
+0.33 (0.42%)
At close: Oct 3, 2025
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.16% |
| Oct 3, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.42% |
| Oct 2, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.08% |
| Oct 1, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.52% |
| Sep 30, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.32% |
| Sep 29, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.08% |
| Sep 26, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.55% |
| Sep 25, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.57% |
| Sep 24, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.33% |
| Sep 23, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.19% |
| Sep 22, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.03% |
| Sep 19, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.11% |
| Sep 18, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.13% |
| Sep 17, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.09% |
| Sep 16, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.08% |
| Sep 15, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.41% |
| Sep 12, 2025 | 79.15 | 79.15 | 79.15 | 79.55 | 79.15 | -0.23% |
| Sep 11, 2025 | 79.33 | 79.33 | 79.33 | 79.73 | 79.33 | 0.71% |
| Sep 10, 2025 | 78.77 | 78.77 | 78.77 | 79.17 | 78.77 | 0.70% |
| Sep 9, 2025 | 78.23 | 78.23 | 78.23 | 78.62 | 78.23 | -0.09% |
| Sep 8, 2025 | 78.30 | 78.30 | 78.30 | 78.69 | 78.30 | 0.18% |
| Sep 5, 2025 | 78.16 | 78.16 | 78.16 | 78.55 | 78.16 | 0.51% |
| Sep 4, 2025 | 77.76 | 77.76 | 77.76 | 78.15 | 77.76 | 0.37% |
| Sep 3, 2025 | 77.47 | 77.47 | 77.47 | 77.86 | 77.47 | -0.08% |
| Sep 2, 2025 | 77.53 | 77.53 | 77.53 | 77.92 | 77.53 | -0.52% |
| Aug 29, 2025 | 77.94 | 77.94 | 77.94 | 78.33 | 77.94 | -0.15% |
| Aug 28, 2025 | 78.06 | 78.06 | 78.06 | 78.45 | 78.06 | 0.13% |
| Aug 27, 2025 | 77.96 | 77.96 | 77.96 | 78.35 | 77.96 | 0.10% |
| Aug 26, 2025 | 77.88 | 77.88 | 77.88 | 78.27 | 77.88 | -0.04% |
| Aug 25, 2025 | 77.91 | 77.91 | 77.91 | 78.30 | 77.91 | -0.57% |
| Aug 22, 2025 | 78.36 | 78.36 | 78.36 | 78.75 | 78.36 | 0.90% |
| Aug 21, 2025 | 77.66 | 77.66 | 77.66 | 78.05 | 77.66 | -0.19% |
| Aug 20, 2025 | 77.81 | 77.81 | 77.81 | 78.20 | 77.81 | 0.28% |
| Aug 19, 2025 | 77.59 | 77.59 | 77.59 | 77.98 | 77.59 | 0.09% |
| Aug 18, 2025 | 77.52 | 77.52 | 77.52 | 77.91 | 77.52 | -0.15% |
| Aug 15, 2025 | 77.64 | 77.64 | 77.64 | 78.03 | 77.64 | - |
| Aug 14, 2025 | 77.64 | 77.64 | 77.64 | 78.03 | 77.64 | -0.17% |
| Aug 13, 2025 | 77.77 | 77.77 | 77.77 | 78.16 | 77.77 | 0.42% |
| Aug 12, 2025 | 77.44 | 77.44 | 77.44 | 77.83 | 77.44 | 0.66% |
| Aug 11, 2025 | 76.93 | 76.93 | 76.93 | 77.32 | 76.93 | -0.21% |
| Aug 8, 2025 | 77.09 | 77.09 | 77.09 | 77.48 | 77.09 | 0.18% |
| Aug 7, 2025 | 76.95 | 76.95 | 76.95 | 77.34 | 76.95 | 0.42% |
| Aug 6, 2025 | 76.64 | 76.64 | 76.64 | 77.02 | 76.64 | 0.22% |
| Aug 5, 2025 | 76.47 | 76.47 | 76.47 | 76.85 | 76.47 | -0.10% |
| Aug 4, 2025 | 76.55 | 76.55 | 76.55 | 76.93 | 76.55 | 1.00% |
| Aug 1, 2025 | 75.79 | 75.79 | 75.79 | 76.17 | 75.79 | -0.25% |
| Jul 31, 2025 | 75.98 | 75.98 | 75.98 | 76.36 | 75.98 | -0.75% |
| Jul 30, 2025 | 76.56 | 76.56 | 76.56 | 76.94 | 76.56 | -0.40% |
| Jul 29, 2025 | 76.86 | 76.86 | 76.86 | 77.25 | 76.86 | 0.18% |
| Jul 28, 2025 | 76.72 | 76.72 | 76.72 | 77.11 | 76.72 | -0.78% |