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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Sep 26, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 71.12 | 0.65% |
| Sep 25, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.66 | -0.49% |
| Sep 24, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 71.01 | 0.31% |
| Sep 23, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.79 | 0.36% |
| Sep 20, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 70.54 | -0.12% |
| Sep 19, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.62 | 0.71% |
| Sep 18, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.12 | -0.38% |
| Sep 17, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.39 | -0.19% |
| Sep 16, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 70.53 | -0.10% |
| Sep 13, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.22 | 0.49% |
| Sep 12, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.87 | 0.43% |
| Sep 11, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 69.58 | 0.25% |
| Sep 10, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.40 | 0.08% |
| Sep 9, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 69.35 | 0.77% |
| Sep 6, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 68.82 | -0.99% |
| Sep 5, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 69.51 | -0.30% |
| Sep 4, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 69.72 | 0.17% |
| Sep 3, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 69.61 | -0.91% |
| Aug 30, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.25 | 0.49% |
| Aug 29, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 69.90 | 0.01% |
| Aug 28, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 69.89 | -0.19% |
| Aug 27, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.03 | 0.16% |
| Aug 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 69.91 | -0.04% |
| Aug 23, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 69.94 | 1.05% |
| Aug 22, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.21 | -0.32% |
| Aug 21, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.43 | 0.29% |
| Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.23 | -0.15% |
| Aug 19, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.34 | 0.77% |
| Aug 16, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 68.81 | 0.25% |
| Aug 15, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 68.64 | 0.79% |
| Aug 14, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 68.10 | 0.34% |
| Aug 13, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 67.87 | 1.10% |
| Aug 12, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.13 | 0.01% |
| Aug 9, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 67.12 | 0.17% |
| Aug 8, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 67.01 | 1.25% |
| Aug 7, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 66.18 | -0.09% |
| Aug 6, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 66.24 | 0.32% |
| Aug 5, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 66.03 | -1.96% |
| Aug 2, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.35 | -0.45% |
| Aug 1, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 67.66 | -0.72% |