American Funds Capital Income Bldr R3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.92
-0.41 (-0.52%)
At close: Sep 2, 2025
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.51% |
| Sep 4, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.37% |
| Sep 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.08% |
| Sep 2, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.52% |
| Aug 29, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.15% |
| Aug 28, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.13% |
| Aug 27, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.10% |
| Aug 26, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.04% |
| Aug 25, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.57% |
| Aug 22, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.90% |
| Aug 21, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.19% |
| Aug 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.28% |
| Aug 19, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.09% |
| Aug 18, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.15% |
| Aug 15, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Aug 14, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -0.17% |
| Aug 13, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.42% |
| Aug 12, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.66% |
| Aug 11, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.21% |
| Aug 8, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.18% |
| Aug 7, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.42% |
| Aug 6, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.22% |
| Aug 5, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.10% |
| Aug 4, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.00% |
| Aug 1, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -0.25% |
| Jul 31, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.75% |
| Jul 30, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.40% |
| Jul 29, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.18% |
| Jul 28, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.78% |
| Jul 25, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.05% |
| Jul 24, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.12% |
| Jul 23, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.83% |
| Jul 22, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.21% |
| Jul 21, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.29% |
| Jul 18, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.01% |
| Jul 17, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.18% |
| Jul 16, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.39% |
| Jul 15, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.75% |
| Jul 14, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.08% |
| Jul 11, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.41% |
| Jul 10, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.38% |
| Jul 9, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.38% |
| Jul 8, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.05% |
| Jul 7, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.58% |
| Jul 3, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.34% |
| Jul 2, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.22% |
| Jul 1, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.26% |
| Jun 30, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.42% |
| Jun 27, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.30% |
| Jun 26, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.70% |