American Funds Capital Income Bldr R3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.02
+0.44 (0.57%)
At close: Jan 9, 2026
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 76.60 | 76.60 | 76.60 | 81.10 | 76.60 | 0.22% |
| Dec 12, 2025 | 76.43 | 76.43 | 76.43 | 80.92 | 76.43 | -0.75% |
| Dec 11, 2025 | 77.01 | 77.01 | 77.01 | 81.53 | 77.00 | 0.36% |
| Dec 10, 2025 | 76.73 | 76.73 | 76.73 | 81.24 | 76.73 | 0.81% |
| Dec 9, 2025 | 76.12 | 76.12 | 76.12 | 80.59 | 76.12 | -0.19% |
| Dec 8, 2025 | 76.26 | 76.26 | 76.26 | 80.74 | 76.26 | -0.14% |
| Dec 5, 2025 | 76.36 | 76.36 | 76.36 | 80.85 | 76.36 | -0.07% |
| Dec 4, 2025 | 76.42 | 76.42 | 76.42 | 80.91 | 76.42 | - |
| Dec 3, 2025 | 76.42 | 76.42 | 76.42 | 80.91 | 76.42 | 0.50% |
| Dec 2, 2025 | 76.04 | 76.04 | 76.04 | 80.51 | 76.04 | -0.09% |
| Dec 1, 2025 | 76.11 | 76.11 | 76.11 | 80.58 | 76.11 | -0.76% |
| Nov 28, 2025 | 76.69 | 76.69 | 76.69 | 81.20 | 76.69 | 0.43% |
| Nov 26, 2025 | 76.36 | 76.36 | 76.36 | 80.85 | 76.36 | 0.74% |
| Nov 25, 2025 | 75.81 | 75.81 | 75.81 | 80.26 | 75.81 | 1.07% |
| Nov 24, 2025 | 75.00 | 75.00 | 75.00 | 79.41 | 75.00 | 0.37% |
| Nov 21, 2025 | 74.73 | 74.73 | 74.73 | 79.12 | 74.73 | 0.74% |
| Nov 20, 2025 | 74.18 | 74.18 | 74.18 | 78.54 | 74.18 | -0.59% |
| Nov 19, 2025 | 74.63 | 74.63 | 74.63 | 79.01 | 74.62 | -0.23% |
| Nov 18, 2025 | 74.80 | 74.80 | 74.80 | 79.19 | 74.79 | -0.35% |
| Nov 17, 2025 | 75.06 | 75.06 | 75.06 | 79.47 | 75.06 | -0.61% |
| Nov 14, 2025 | 75.52 | 75.52 | 75.52 | 79.96 | 75.52 | -0.17% |
| Nov 13, 2025 | 75.65 | 75.65 | 75.65 | 80.10 | 75.65 | -0.79% |
| Nov 12, 2025 | 76.26 | 76.26 | 76.26 | 80.74 | 76.26 | 0.50% |
| Nov 11, 2025 | 75.88 | 75.88 | 75.88 | 80.34 | 75.88 | 0.56% |
| Nov 10, 2025 | 75.46 | 75.46 | 75.46 | 79.89 | 75.46 | 0.74% |
| Nov 7, 2025 | 74.90 | 74.90 | 74.90 | 79.30 | 74.90 | 0.34% |
| Nov 6, 2025 | 74.64 | 74.64 | 74.64 | 79.03 | 74.64 | 0.05% |
| Nov 5, 2025 | 74.61 | 74.61 | 74.61 | 78.99 | 74.61 | 0.37% |
| Nov 4, 2025 | 74.33 | 74.33 | 74.33 | 78.70 | 74.33 | -0.24% |
| Nov 3, 2025 | 74.51 | 74.51 | 74.51 | 78.89 | 74.51 | -0.28% |
| Oct 31, 2025 | 74.72 | 74.72 | 74.72 | 79.11 | 74.72 | -0.28% |
| Oct 30, 2025 | 74.93 | 74.93 | 74.93 | 79.33 | 74.93 | -0.54% |
| Oct 29, 2025 | 75.33 | 75.33 | 75.33 | 79.76 | 75.33 | -0.44% |