American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.13
-1.59 (-2.19%)
Dec 18, 2024, 4:00 PM EST
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 0.72% |
| Dec 19, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -4.09% |
| Dec 18, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 68.50 | -2.19% |
| Dec 17, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 70.04 | -0.51% |
| Dec 16, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.39 | 0.25% |
| Dec 13, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.22 | 0.79% |
| Dec 12, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 69.67 | -0.48% |
| Dec 11, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.01 | 0.10% |
| Dec 10, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 69.94 | -0.53% |
| Dec 9, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 70.32 | -0.29% |
| Dec 6, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.52 | -0.05% |
| Dec 5, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.56 | 0.23% |
| Dec 4, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.39 | -0.01% |
| Dec 3, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.40 | -0.12% |
| Dec 2, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.49 | -0.15% |
| Nov 29, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 70.59 | 0.41% |
| Nov 27, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.31 | 0.16% |
| Nov 26, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.19 | -0.19% |
| Nov 25, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.33 | 0.47% |
| Nov 22, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 70.00 | 0.40% |
| Nov 21, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.72 | 0.53% |
| Nov 20, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 69.35 | -0.17% |
| Nov 19, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 69.47 | -0.14% |
| Nov 18, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 69.56 | 0.54% |
| Nov 15, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 69.19 | -0.44% |
| Nov 14, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 69.50 | -0.17% |
| Nov 13, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 69.61 | -0.25% |
| Nov 12, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 69.79 | -1.05% |
| Nov 11, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.53 | -0.30% |
| Nov 8, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 70.74 | 0.03% |
| Nov 7, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 70.72 | 0.45% |
| Nov 6, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.40 | 0.26% |
| Nov 5, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.22 | 0.73% |
| Nov 4, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 69.71 | 0.10% |
| Nov 1, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 69.64 | -0.12% |
| Oct 31, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 69.73 | -0.64% |
| Oct 30, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.18 | -0.16% |
| Oct 29, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.30 | -0.19% |
| Oct 28, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.43 | 0.27% |
| Oct 25, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.24 | -0.44% |
| Oct 24, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | 0.03% |
| Oct 23, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.53 | -0.39% |
| Oct 22, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 70.81 | 0.18% |
| Oct 21, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 70.68 | -0.82% |
| Oct 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.27 | 0.18% |
| Oct 17, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 71.14 | 0.03% |
| Oct 16, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 71.12 | 0.39% |
| Oct 15, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.85 | -0.45% |
| Oct 14, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.16 | 0.37% |
| Oct 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 70.90 | 0.49% |
| Oct 10, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.56 | -0.19% |
| Oct 9, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.69 | 0.37% |
| Oct 8, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.43 | 0.10% |
| Oct 7, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 70.36 | -0.29% |
| Oct 4, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.57 | 0.19% |
| Oct 3, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.43 | -0.50% |
| Oct 2, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.79 | -0.01% |
| Oct 1, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 70.80 | -0.27% |
| Sep 30, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 70.99 | -0.03% |
| Sep 27, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 71.01 | -0.01% |
| Sep 26, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 71.02 | 0.67% |
| Sep 25, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.55 | -0.49% |
| Sep 24, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 70.89 | 0.31% |
| Sep 23, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 70.67 | 0.36% |
| Sep 20, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.42 | -0.12% |
| Sep 19, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 70.51 | 0.72% |
| Sep 18, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.01 | -0.38% |
| Sep 17, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 70.28 | -0.18% |
| Sep 16, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.40 | -0.18% |
| Sep 13, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.10 | 0.51% |
| Sep 12, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 69.75 | 0.41% |
| Sep 11, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 69.46 | 0.26% |
| Sep 10, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.28 | 0.07% |
| Sep 9, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.23 | 0.77% |
| Sep 6, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 68.70 | -0.98% |
| Sep 5, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 69.38 | -0.30% |
| Sep 4, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 69.59 | 0.15% |
| Sep 3, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 69.49 | -0.90% |
| Aug 30, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.12 | 0.49% |
| Aug 29, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 69.78 | 0.01% |
| Aug 28, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 69.77 | -0.19% |
| Aug 27, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 69.90 | 0.16% |
| Aug 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 69.79 | -0.03% |
| Aug 23, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 69.80 | 1.05% |
| Aug 22, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 69.08 | -0.32% |
| Aug 21, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.30 | 0.28% |
| Aug 20, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 69.11 | -0.15% |
| Aug 19, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.21 | 0.78% |
| Aug 16, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 68.67 | 0.24% |
| Aug 15, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 68.51 | 0.80% |
| Aug 14, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 67.97 | 0.34% |
| Aug 13, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 67.74 | 1.10% |
| Aug 12, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 67.00 | 0.01% |
| Aug 9, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 66.99 | 0.17% |
| Aug 8, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 66.88 | 1.25% |
| Aug 7, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.05 | -0.09% |
| Aug 6, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.11 | 0.33% |
| Aug 5, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 65.89 | -1.97% |
| Aug 2, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 67.21 | -0.45% |
| Aug 1, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 67.52 | -0.73% |