American Funds Capital Income Bldr R3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.26
+0.85 (1.07%)
At close: Nov 25, 2025
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.43% |
| Nov 26, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.74% |
| Nov 25, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 1.07% |
| Nov 24, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.37% |
| Nov 21, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.74% |
| Nov 20, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.59% |
| Nov 19, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.23% |
| Nov 18, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.35% |
| Nov 17, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.61% |
| Nov 14, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.17% |
| Nov 13, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.79% |
| Nov 12, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.50% |
| Nov 11, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 0.56% |
| Nov 10, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.74% |
| Nov 7, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.34% |
| Nov 6, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.05% |
| Nov 5, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.37% |
| Nov 4, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.24% |
| Nov 3, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.28% |
| Oct 31, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.28% |
| Oct 30, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.54% |
| Oct 29, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.44% |
| Oct 28, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.20% |
| Oct 27, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.50% |
| Oct 24, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.34% |
| Oct 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.15% |
| Oct 22, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.10% |
| Oct 21, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.20% |
| Oct 20, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.53% |
| Oct 17, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.09% |
| Oct 16, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.23% |
| Oct 15, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.37% |
| Oct 14, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.16% |
| Oct 13, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.87% |
| Oct 10, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -1.25% |
| Oct 9, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.48% |
| Oct 8, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.14% |
| Oct 7, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.10% |
| 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% |