American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.07
+0.05 (0.06%)
At close: May 26, 2026
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.06% |
| May 22, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.10% |
| May 21, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.28% |
| May 20, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.62% |
| May 19, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.44% |
| May 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.64% |
| May 15, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.17% |
| May 14, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.54% |
| May 13, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.07% |
| May 12, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.02% |
| May 11, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.25% |
| May 8, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.35% |
| May 7, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.05% |
| May 6, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 1.07% |
| May 5, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.38% |
| May 4, 2026 | 80.73 | 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 | 0.68% |