American Funds Capital Income Builder® Class R-3 (RIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.86
+0.41 (0.65%)
Mar 31, 2023, 8:00 PM EDT
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.19% |
| Jun 9, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.43% |
| Jun 6, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.87 | - |
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.87 | 0.04% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.84 | 0.29% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.62 | 0.09% |
| Jun 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.55 | 0.42% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.24 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.09 | 0.39% |
| May 28, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.80 | -0.56% |
| May 27, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.22 | 0.92% |
| May 23, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.54 | 0.22% |
| May 22, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.38 | -0.08% |
| May 21, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.44 | -0.83% |
| May 20, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.06 | 0.16% |
| May 19, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 73.94 | 0.55% |
| May 16, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.53 | 0.24% |
| May 15, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.35 | 1.11% |
| May 14, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.55 | -0.29% |
| May 13, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.76 | -0.07% |
| May 12, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.81 | 0.78% |
| May 9, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.24 | 0.15% |
| May 8, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.13 | -0.30% |
| May 7, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.35 | 0.03% |
| May 6, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.33 | -0.15% |
| May 5, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.44 | -0.12% |
| May 2, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.53 | 1.08% |
| May 1, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.75 | -0.21% |
| Apr 30, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 71.90 | 0.25% |
| Apr 29, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 71.72 | 0.33% |
| Apr 28, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.48 | 0.45% |
| Apr 25, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.17 | 0.10% |
| Apr 24, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.10 | 1.05% |
| Apr 23, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.36 | 0.63% |
| Apr 22, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 69.92 | 1.22% |
| Apr 21, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.08 | -0.90% |
| Apr 17, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 69.70 | 0.43% |
| Apr 16, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.41 | -0.39% |
| Apr 15, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 69.67 | 0.27% |
| Apr 14, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.48 | 1.06% |
| Apr 11, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 68.76 | 1.44% |
| Apr 10, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.78 | -0.96% |
| Apr 9, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.44 | 3.85% |
| Apr 8, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 65.90 | -0.76% |
| Apr 7, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.41 | -4.08% |
| Apr 4, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.24 | -2.12% |
| Apr 3, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 70.74 | -1.66% |
| Apr 2, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 71.93 | 0.17% |
| Apr 1, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.81 | 0.21% |
| Mar 31, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 71.66 | 0.29% |