American Funds Capital Income Builder® Class R-3 (RIRCX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
63.86
+0.41 (0.65%)
Mar 31, 2023, 7:00 PM EST
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.34% |
| Feb 20, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.19% |
| Feb 19, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| Feb 18, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.28% |
| Feb 14, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.23% |
| Feb 13, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.68% |
| Feb 12, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.06% |
| Feb 11, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.38% |
| Feb 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.46% |
| Feb 7, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.68% |
| Feb 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.47% |
| Feb 5, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.89% |
| Feb 4, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.51% |
| Feb 3, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.48% |
| Jan 31, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.14% |
| Jan 30, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.57% |
| Jan 29, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -0.04% |
| Jan 28, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.18% |
| Jan 27, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.35% |
| Jan 24, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.37% |
| Jan 23, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.50% |
| Jan 22, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.41% |
| Jan 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.17% |
| Jan 17, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.50% |
| Jan 16, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.64% |
| Jan 15, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.92% |
| Jan 14, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.47% |
| Jan 13, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.16% |
| Jan 10, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -1.45% |
| Jan 8, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.07% |
| Jan 7, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.27% |
| Jan 6, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 0.13% |
| Jan 3, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.45% |
| Jan 2, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.04% |
| Dec 31, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.03% |
| Dec 30, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.55% |
| Dec 27, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.26% |
| Dec 26, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.16% |
| Dec 24, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.52% |
| Dec 23, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.49% |
| Dec 20, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.72% |
| Dec 19, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -4.01% |
| Dec 18, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 68.56 | -2.19% |
| Dec 17, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 70.09 | -0.52% |
| Dec 16, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.46 | 0.23% |
| Dec 13, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.30 | 0.80% |
| Dec 12, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.74 | -0.50% |
| Dec 11, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.08 | 0.11% |
| Dec 10, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 70.01 | -0.53% |
| Dec 9, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.38 | -0.29% |
| Dec 6, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.58 | -0.05% |
| Dec 5, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.62 | 0.23% |
| Dec 4, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.46 | -0.03% |
| Dec 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.48 | -0.12% |
| Dec 2, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.57 | -0.14% |
| Nov 29, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.66 | 0.40% |
| Nov 27, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.38 | 0.16% |
| Nov 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.27 | -0.19% |
| Nov 25, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.40 | 0.47% |
| Nov 22, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 70.07 | 0.39% |
| Nov 21, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.80 | 0.53% |
| Nov 20, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 69.44 | -0.15% |
| Nov 19, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.54 | -0.15% |
| Nov 18, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 69.65 | 0.54% |
| Nov 15, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 69.27 | -0.44% |
| Nov 14, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.58 | -0.15% |
| Nov 13, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.69 | -0.25% |
| Nov 12, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.86 | -1.06% |
| Nov 11, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.61 | -0.31% |
| Nov 8, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.84 | 0.04% |
| Nov 7, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 70.81 | 0.45% |
| Nov 6, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.49 | 0.26% |
| Nov 5, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 70.31 | 0.73% |
| Nov 4, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.79 | 0.08% |
| Nov 1, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.74 | -0.11% |
| Oct 31, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 69.81 | -0.66% |
| Oct 30, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.28 | -0.16% |
| Oct 29, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.39 | -0.18% |
| Oct 28, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.52 | 0.26% |
| Oct 25, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 70.33 | -0.44% |
| Oct 24, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.64 | 0.03% |
| Oct 23, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.62 | -0.41% |
| Oct 22, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 70.91 | 0.19% |
| Oct 21, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 70.78 | -0.82% |
| Oct 18, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 71.37 | 0.16% |
| Oct 17, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 71.25 | 0.04% |
| Oct 16, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.22 | 0.39% |
| Oct 15, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 70.94 | -0.46% |
| Oct 14, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 71.27 | 0.37% |
| Oct 11, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 71.01 | 0.49% |
| Oct 10, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.66 | -0.19% |
| Oct 9, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 70.80 | 0.37% |
| Oct 8, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.54 | 0.10% |
| Oct 7, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.47 | -0.29% |
| Oct 4, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.67 | 0.19% |
| Oct 3, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.54 | -0.52% |
| Oct 2, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.90 | - |
| Oct 1, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.90 | -0.28% |
| Sep 30, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 71.11 | -0.03% |
| Sep 27, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 71.12 | - |