American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.35
-0.21 (-0.26%)
At close: Jan 30, 2026
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.26% |
| Jan 29, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.21% |
| Jan 28, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.28% |
| Jan 27, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.90% |
| Jan 26, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.34% |
| Jan 23, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.33% |
| Jan 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.22% |
| Jan 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.57% |
| Jan 20, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -1.23% |
| Jan 16, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.23% |
| Jan 15, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.19% |
| Jan 14, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.40% |
| Jan 13, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.14% |
| Jan 12, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.31% |
| Jan 9, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.57% |
| Jan 8, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.14% |
| Jan 7, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -0.60% |
| Jan 6, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.45% |
| Jan 5, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.34% |
| Jan 2, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.49% |
| Dec 31, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.45% |
| Dec 30, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.05% |
| Dec 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.01% |
| Dec 26, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.08% |
| Dec 24, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.17% |
| Dec 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.43% |
| Dec 22, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.42% |
| Dec 19, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.24% |
| Dec 18, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -5.38% |
| Dec 17, 2025 | 75.97 | 75.97 | 75.97 | 80.50 | 75.97 | -0.24% |
| Dec 16, 2025 | 76.15 | 76.15 | 76.15 | 80.69 | 76.15 | -0.49% |
| Dec 15, 2025 | 76.53 | 76.53 | 76.53 | 81.09 | 76.53 | 0.22% |
| Dec 12, 2025 | 76.36 | 76.36 | 76.36 | 80.91 | 76.36 | -0.74% |
| Dec 11, 2025 | 76.92 | 76.92 | 76.92 | 81.51 | 76.92 | 0.34% |
| Dec 10, 2025 | 76.66 | 76.66 | 76.66 | 81.23 | 76.66 | 0.81% |
| Dec 9, 2025 | 76.05 | 76.05 | 76.05 | 80.58 | 76.04 | -0.17% |
| Dec 8, 2025 | 76.18 | 76.18 | 76.18 | 80.72 | 76.18 | -0.14% |
| Dec 5, 2025 | 76.28 | 76.28 | 76.28 | 80.83 | 76.28 | -0.07% |
| Dec 4, 2025 | 76.34 | 76.34 | 76.34 | 80.89 | 76.34 | - |
| Dec 3, 2025 | 76.34 | 76.34 | 76.34 | 80.89 | 76.34 | 0.50% |
| Dec 2, 2025 | 75.96 | 75.96 | 75.96 | 80.49 | 75.96 | -0.09% |
| Dec 1, 2025 | 76.03 | 76.03 | 76.03 | 80.56 | 76.03 | -0.76% |
| Nov 28, 2025 | 76.61 | 76.61 | 76.61 | 81.18 | 76.61 | 0.43% |
| Nov 26, 2025 | 76.28 | 76.28 | 76.28 | 80.83 | 76.28 | 0.75% |
| Nov 25, 2025 | 75.72 | 75.72 | 75.72 | 80.23 | 75.71 | 1.06% |
| Nov 24, 2025 | 74.92 | 74.92 | 74.92 | 79.39 | 74.92 | 0.38% |
| Nov 21, 2025 | 74.64 | 74.64 | 74.64 | 79.09 | 74.64 | 0.74% |
| Nov 20, 2025 | 74.09 | 74.09 | 74.09 | 78.51 | 74.09 | -0.60% |
| Nov 19, 2025 | 74.54 | 74.54 | 74.54 | 78.98 | 74.53 | -0.23% |
| Nov 18, 2025 | 74.71 | 74.71 | 74.71 | 79.16 | 74.70 | -0.35% |