American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.76
-0.12 (-0.16%)
At close: Jun 20, 2025
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.30% |
| Jun 26, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.72% |
| Jun 25, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.41% |
| Jun 24, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.75% |
| Jun 23, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.35% |
| Jun 20, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.16% |
| Jun 18, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.07% |
| Jun 17, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.64% |
| Jun 16, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.20% |
| Jun 13, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.71% |
| Jun 12, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.53% |
| Jun 11, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.37% |
| Jun 10, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.19% |
| Jun 9, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.49% |
| Jun 6, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | - |
| Jun 5, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | 0.04% |
| Jun 4, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.76 | 0.29% |
| Jun 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | 0.09% |
| Jun 2, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.47 | 0.42% |
| May 30, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.17 | 0.20% |
| May 29, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.02 | 0.40% |
| May 28, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 73.72 | -0.56% |
| May 27, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.14 | 0.92% |
| May 23, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.46 | 0.22% |
| May 22, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.30 | -0.08% |
| May 21, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.36 | -0.83% |
| May 20, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 73.98 | 0.17% |
| May 19, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 73.85 | 0.55% |
| May 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.44 | 0.23% |
| May 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.27 | 1.11% |
| May 14, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.47 | -0.29% |
| May 13, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 72.68 | -0.07% |
| May 12, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.73 | 0.79% |
| May 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.16 | 0.17% |
| May 8, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.04 | -0.30% |
| May 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.26 | 0.03% |
| May 6, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.24 | -0.15% |
| May 5, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.35 | -0.12% |
| May 2, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.44 | 1.08% |
| May 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.66 | -0.21% |
| Apr 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.81 | 0.25% |
| Apr 29, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 71.63 | 0.33% |
| Apr 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.39 | 0.46% |
| Apr 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.07 | 0.10% |
| Apr 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.00 | 1.03% |
| Apr 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.27 | 0.64% |
| Apr 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 69.82 | 1.22% |
| Apr 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 68.98 | -0.90% |
| Apr 17, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.60 | 0.43% |
| Apr 16, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.31 | -0.39% |