American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.73
-0.26 (-0.32%)
At close: May 4, 2026
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | - | -0.32% |
| May 1, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.23% |
| Apr 30, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 1.34% |
| Apr 29, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.37% |
| Apr 28, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.06% |
| Apr 27, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.20% |
| Apr 24, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.05% |
| Apr 23, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.22% |
| Apr 22, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.42% |
| Apr 21, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.89% |
| Apr 20, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.35% |
| Apr 17, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.50% |
| Apr 16, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| Apr 15, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.04% |
| Apr 14, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.24% |
| Apr 13, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.54% |
| Apr 10, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.05% |
| Apr 9, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.08% |
| Apr 8, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 2.11% |
| Apr 7, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.22% |
| Apr 6, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.17% |
| Apr 2, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.08% |
| Apr 1, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.36% |
| Mar 31, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.50% |
| Mar 30, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 0.24% |
| Mar 27, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.62% |
| Mar 26, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.98% |
| Mar 25, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.79% |
| Mar 24, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| Mar 23, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.80% |
| Mar 20, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.50% |
| Mar 19, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -0.14% |
| Mar 18, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.35% |
| Mar 17, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.32% |
| Mar 16, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.08% |
| Mar 13, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 77.92 | -0.36% |
| Mar 12, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.20 | -0.87% |
| Mar 11, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 78.88 | -0.21% |
| Mar 10, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.05 | 0.04% |
| Mar 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.02 | 0.15% |
| Mar 6, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.90 | -0.45% |
| Mar 5, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.26 | -0.77% |
| Mar 4, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 79.88 | 0.19% |
| Mar 3, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 79.73 | -1.62% |
| Mar 2, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.04 | -0.74% |
| Feb 27, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 81.65 | 0.20% |
| Feb 26, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.49 | -0.12% |
| Feb 25, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.59 | 0.55% |
| Feb 24, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.14 | 0.18% |
| Feb 23, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 80.99 | -0.33% |