American Funds Capital Income Builder® Class R-3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.17
+0.16 (0.20%)
At close: Feb 27, 2026
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.12% |
| Feb 25, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.55% |
| Feb 24, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.18% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.41% |
| Feb 19, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.13% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.22% |
| Feb 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.10% |
| Feb 13, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.06% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.37% |
| Feb 11, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.57% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.14% |
| Feb 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.43% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 1.57% |
| Feb 5, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.55% |
| Feb 4, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.38% |
| Feb 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.08% |
| Feb 2, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.28% |
| Jan 30, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.26% |
| Jan 29, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.21% |
| Jan 28, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.28% |
| Jan 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.90% |
| Jan 26, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.33% |
| Jan 23, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.33% |
| Jan 22, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.22% |
| Jan 21, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.58% |
| Jan 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -1.23% |
| Jan 16, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.22% |
| Jan 15, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.19% |
| Jan 14, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.40% |
| Jan 13, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.14% |
| Jan 12, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.31% |
| Jan 9, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.57% |
| Jan 8, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.13% |
| Jan 7, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.59% |
| Jan 6, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.45% |
| Jan 5, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.32% |
| Jan 2, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.51% |
| Dec 31, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.47% |
| Dec 30, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.06% |
| Dec 29, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Dec 26, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.08% |
| Dec 24, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.17% |
| Dec 23, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.43% |
| Dec 22, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.42% |
| Dec 19, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.24% |
| Dec 18, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -5.30% |
| Dec 17, 2025 | 76.04 | 76.04 | 76.04 | 80.51 | 76.04 | -0.24% |
| Dec 16, 2025 | 76.22 | 76.22 | 76.22 | 80.70 | 76.22 | -0.49% |