American Funds Capital Income Builder® Class R-3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.05
-0.05 (-0.06%)
At close: Apr 10, 2026
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.06% |
| Apr 9, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.07% |
| Apr 8, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 2.12% |
| Apr 7, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.22% |
| Apr 6, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.15% |
| Apr 2, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.09% |
| Apr 1, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.36% |
| Mar 31, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 1.49% |
| Mar 30, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.24% |
| Mar 27, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.62% |
| Mar 26, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.98% |
| Mar 25, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.79% |
| Mar 24, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.01% |
| Mar 23, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.81% |
| Mar 20, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -1.51% |
| Mar 19, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.14% |
| Mar 18, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -1.35% |
| Mar 17, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.32% |
| Mar 16, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.15% |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.00 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.28 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.96 | -0.23% |
| Mar 10, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | 0.04% |
| Mar 9, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.11 | 0.15% |
| Mar 6, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.99 | -0.45% |
| Mar 5, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.35 | -0.77% |
| Mar 4, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 79.97 | 0.19% |
| Mar 3, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.82 | -1.62% |
| Mar 2, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.13 | -0.74% |
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.74 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.58 | -0.12% |
| Feb 25, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 81.68 | 0.55% |
| Feb 24, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.23 | 0.18% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.08 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.35 | 0.41% |
| Feb 19, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.02 | -0.13% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.13 | 0.22% |
| Feb 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 80.95 | -0.10% |
| Feb 13, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.03 | 0.06% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.98 | -0.37% |
| Feb 11, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.28 | 0.57% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.82 | 0.14% |
| Feb 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 80.71 | 0.43% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.36 | 1.57% |
| Feb 5, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.12 | -0.55% |
| Feb 4, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.56 | 0.38% |
| Feb 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.26 | 0.08% |
| Feb 2, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.20 | 0.28% |
| Jan 30, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.98 | -0.26% |
| Jan 29, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.19 | 0.21% |