American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.37
-1.16 (-1.50%)
At close: Mar 20, 2026
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.50% |
| Mar 19, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.14% |
| Mar 18, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.35% |
| Mar 17, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.32% |
| Mar 16, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.08% |
| Mar 13, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 77.92 | -0.36% |
| Mar 12, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.20 | -0.87% |
| Mar 11, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 78.88 | -0.21% |
| Mar 10, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.05 | 0.04% |
| Mar 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.02 | 0.15% |
| Mar 6, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.90 | -0.45% |
| Mar 5, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.26 | -0.77% |
| Mar 4, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 79.88 | 0.19% |
| Mar 3, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 79.73 | -1.62% |
| Mar 2, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.04 | -0.74% |
| Feb 27, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 81.65 | 0.20% |
| Feb 26, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.49 | -0.12% |
| Feb 25, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.59 | 0.55% |
| Feb 24, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.14 | 0.18% |
| Feb 23, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 80.99 | -0.33% |
| Feb 20, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.26 | 0.42% |
| Feb 19, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.92 | -0.15% |
| Feb 18, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.04 | 0.23% |
| Feb 17, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 80.85 | -0.10% |
| Feb 13, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 80.93 | 0.06% |
| Feb 12, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.88 | -0.37% |
| Feb 11, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.18 | 0.58% |
| Feb 10, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.71 | 0.14% |
| Feb 9, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 80.60 | 0.42% |
| Feb 6, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.27 | 1.57% |
| Feb 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.02 | -0.54% |
| Feb 4, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.45 | 0.38% |
| Feb 3, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.15 | 0.06% |
| Feb 2, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.10 | 0.29% |
| Jan 30, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 78.87 | -0.26% |
| Jan 29, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.08 | 0.21% |
| Jan 28, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 78.91 | -0.28% |
| Jan 27, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.13 | 0.90% |
| Jan 26, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.43 | 0.34% |
| Jan 23, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.16 | 0.33% |
| Jan 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 77.90 | 0.22% |
| Jan 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.73 | 0.57% |
| Jan 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.29 | -1.23% |
| Jan 16, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.26 | 0.23% |
| Jan 15, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.08 | 0.19% |
| Jan 14, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 77.93 | 0.40% |
| Jan 13, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 77.62 | -0.14% |
| Jan 12, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.73 | 0.31% |
| Jan 9, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.49 | 0.57% |
| Jan 8, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.05 | 0.14% |