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 |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.40% |
| Jun 24, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.73% |
| Jun 23, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.36% |
| Jun 20, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.16% |
| Jun 18, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.05% |
| Jun 17, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.64% |
| Jun 16, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.20% |
| Jun 13, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.73% |
| Jun 12, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.54% |
| Jun 11, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.37% |
| 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% |