American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.77
+0.14 (0.18%)
Jul 17, 2025, 9:30 AM EDT
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.03% |
| Jul 17, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.18% |
| Jul 16, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.41% |
| Jul 15, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.77% |
| Jul 14, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.09% |
| Jul 11, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.41% |
| Jul 10, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.38% |
| Jul 9, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.38% |
| Jul 8, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.04% |
| Jul 7, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.57% |
| Jul 3, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.34% |
| Jul 2, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.22% |
| Jul 1, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.26% |
| Jun 30, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.42% |
| Jun 27, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.30% |
| Jun 26, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.72% |
| Jun 25, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.41% |
| Jun 24, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.75% |
| Jun 23, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.35% |
| Jun 20, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.16% |
| Jun 18, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.07% |
| Jun 17, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.64% |
| Jun 16, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.20% |
| Jun 13, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.71% |
| Jun 12, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.53% |
| Jun 11, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.37% |
| Jun 10, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.19% |
| Jun 9, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.49% |
| Jun 6, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | - |
| Jun 5, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | 0.04% |
| Jun 4, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.76 | 0.29% |
| Jun 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | 0.09% |
| Jun 2, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.47 | 0.42% |
| May 30, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.17 | 0.20% |
| May 29, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.02 | 0.40% |
| May 28, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 73.72 | -0.56% |
| May 27, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.14 | 0.92% |
| May 23, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.46 | 0.22% |
| May 22, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.30 | -0.08% |
| May 21, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.36 | -0.83% |
| May 20, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 73.98 | 0.17% |
| May 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 73.85 | 0.55% |
| May 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.44 | 0.23% |
| May 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.27 | 1.11% |
| May 14, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.47 | -0.29% |
| May 13, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.68 | -0.07% |
| May 12, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.73 | 0.79% |
| May 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.16 | 0.17% |
| May 8, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.04 | -0.30% |
| May 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.26 | 0.03% |