American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.62
+0.15 (0.20%)
May 30, 2025, 4:00 PM EDT
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.04% |
| Jun 4, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.29% |
| Jun 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.09% |
| Jun 2, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.42% |
| May 30, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.20% |
| May 29, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.40% |
| May 28, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -0.56% |
| May 27, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.92% |
| May 23, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.22% |
| May 22, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.08% |
| May 21, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.83% |
| May 20, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.17% |
| May 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.32% |
| May 16, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.46% |
| May 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.11% |
| May 14, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -0.29% |
| May 13, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.07% |
| May 12, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.79% |
| May 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.17% |
| May 8, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.30% |
| May 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.03% |
| May 6, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.15% |
| May 5, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.12% |
| May 2, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 1.08% |
| May 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.21% |
| Apr 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.25% |
| Apr 29, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.33% |
| Apr 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.46% |
| Apr 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.10% |
| Apr 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 1.03% |
| Apr 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.64% |
| Apr 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.22% |
| Apr 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.90% |
| Apr 17, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.43% |
| Apr 16, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -0.39% |
| Apr 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.27% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 1.06% |
| Apr 11, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 1.42% |
| Apr 10, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.95% |
| Apr 9, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 3.85% |
| Apr 8, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.76% |
| Apr 7, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -4.08% |
| Apr 4, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -2.11% |
| Apr 3, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.66% |
| Apr 2, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.17% |
| Apr 1, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.19% |
| Mar 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.31% |
| Mar 28, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.43% |
| Mar 27, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | -0.04% |
| Mar 26, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.25% |