American Funds Capital Income Bldr R4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.35
+0.18 (0.24%)
At close: Dec 19, 2025
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 74.97 | 74.97 | 74.97 | 79.44 | 74.97 | -0.61% |
| Nov 14, 2025 | 75.43 | 75.43 | 75.43 | 79.93 | 75.43 | -0.17% |
| Nov 13, 2025 | 75.56 | 75.56 | 75.56 | 80.07 | 75.56 | -0.79% |
| Nov 12, 2025 | 76.17 | 76.17 | 76.17 | 80.71 | 76.17 | 0.50% |
| Nov 11, 2025 | 75.79 | 75.79 | 75.79 | 80.31 | 75.79 | 0.58% |
| Nov 10, 2025 | 75.36 | 75.36 | 75.36 | 79.85 | 75.36 | 0.74% |
| Nov 7, 2025 | 74.80 | 74.80 | 74.80 | 79.26 | 74.80 | 0.34% |
| Nov 6, 2025 | 74.54 | 74.54 | 74.54 | 78.99 | 74.54 | 0.05% |
| Nov 5, 2025 | 74.51 | 74.51 | 74.51 | 78.95 | 74.51 | 0.37% |
| Nov 4, 2025 | 74.23 | 74.23 | 74.23 | 78.66 | 74.23 | -0.24% |
| Nov 3, 2025 | 74.41 | 74.41 | 74.41 | 78.85 | 74.41 | -0.27% |
| Oct 31, 2025 | 74.61 | 74.61 | 74.61 | 79.06 | 74.61 | -0.29% |
| Oct 30, 2025 | 74.83 | 74.83 | 74.83 | 79.29 | 74.83 | -0.54% |
| Oct 29, 2025 | 75.23 | 75.23 | 75.23 | 79.72 | 75.23 | -0.44% |
| Oct 28, 2025 | 75.56 | 75.56 | 75.56 | 80.07 | 75.56 | -0.20% |
| Oct 27, 2025 | 75.72 | 75.72 | 75.72 | 80.23 | 75.71 | 0.51% |
| Oct 24, 2025 | 75.33 | 75.33 | 75.33 | 79.82 | 75.33 | 0.34% |
| Oct 23, 2025 | 75.07 | 75.07 | 75.07 | 79.55 | 75.07 | 0.14% |
| Oct 22, 2025 | 74.97 | 74.97 | 74.97 | 79.44 | 74.97 | -0.09% |
| Oct 21, 2025 | 75.04 | 75.04 | 75.04 | 79.51 | 75.04 | -0.20% |
| Oct 20, 2025 | 75.19 | 75.19 | 75.19 | 79.67 | 75.19 | 0.53% |
| Oct 17, 2025 | 74.79 | 74.79 | 74.79 | 79.25 | 74.79 | 0.09% |
| Oct 16, 2025 | 74.72 | 74.72 | 74.72 | 79.18 | 74.72 | -0.23% |
| Oct 15, 2025 | 74.89 | 74.89 | 74.89 | 79.36 | 74.89 | 0.37% |
| Oct 14, 2025 | 74.62 | 74.62 | 74.62 | 79.07 | 74.62 | 0.16% |
| Oct 13, 2025 | 74.50 | 74.50 | 74.50 | 78.94 | 74.50 | 0.87% |
| Oct 10, 2025 | 73.86 | 73.86 | 73.86 | 78.26 | 73.86 | -1.24% |