American Funds Capital Income Bldr R4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.72
+0.33 (0.42%)
Oct 3, 2025, 4:00 PM EDT
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.16% |
| Oct 3, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.42% |
| Oct 2, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.08% |
| Oct 1, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.52% |
| Sep 30, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.32% |
| Sep 29, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.08% |
| Sep 26, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.56% |
| Sep 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.57% |
| Sep 24, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.33% |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.19% |
| Sep 22, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.03% |
| Sep 19, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.11% |
| Sep 18, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.13% |
| Sep 17, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.09% |
| Sep 16, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.08% |
| Sep 15, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.48% |
| Sep 12, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.24% |
| Sep 11, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.72% |
| Sep 10, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.69% |
| Sep 9, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.08% |
| Sep 8, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.17% |
| Sep 5, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.52% |
| Sep 4, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.37% |
| Sep 3, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.08% |
| Sep 2, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.52% |
| Aug 29, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.15% |
| Aug 28, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.14% |
| Aug 27, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.10% |
| Aug 26, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.04% |
| Aug 25, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.58% |
| Aug 22, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.91% |
| Aug 21, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.19% |
| Aug 20, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.28% |
| Aug 19, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.09% |
| Aug 18, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.14% |
| Aug 15, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| Aug 14, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -0.18% |
| Aug 13, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.42% |
| Aug 12, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.66% |
| Aug 11, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.21% |
| Aug 8, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.19% |
| Aug 7, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.42% |
| Aug 6, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.22% |
| Aug 5, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.12% |
| Aug 4, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.01% |
| Aug 1, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.24% |
| Jul 31, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.77% |
| Jul 30, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.40% |
| Jul 29, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.18% |
| Jul 28, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.77% |