American Funds Capital Income Bldr R2E (RCEEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.45
0.00 (0.00%)
At close: Dec 4, 2025
RCEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| Dec 3, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.50% |
| Dec 2, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.09% |
| Dec 1, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.77% |
| Nov 28, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.42% |
| Nov 26, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.74% |
| Nov 25, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.06% |
| Nov 24, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.38% |
| Nov 21, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.73% |
| Nov 20, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.59% |
| Nov 19, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.24% |
| Nov 18, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.34% |
| Nov 17, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.63% |
| Nov 14, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.18% |
| Nov 13, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.78% |
| Nov 12, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.50% |
| Nov 11, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.57% |
| Nov 10, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.74% |
| Nov 7, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.34% |
| Nov 6, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.05% |
| Nov 5, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.37% |
| Nov 4, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.24% |
| Nov 3, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.28% |
| Oct 31, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.28% |
| Oct 30, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.54% |
| Oct 29, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.44% |
| Oct 28, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -0.20% |
| Oct 27, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.50% |
| Oct 24, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.34% |
| Oct 23, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.14% |
| Oct 22, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.10% |
| Oct 21, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.19% |
| Oct 20, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.52% |
| Oct 17, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.09% |
| Oct 16, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.23% |
| Oct 15, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.37% |
| Oct 14, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.17% |
| Oct 13, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.86% |
| Oct 10, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.24% |
| Oct 9, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.48% |
| Oct 8, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.14% |
| Oct 7, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.10% |
| Oct 6, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.16% |
| Oct 3, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.40% |
| Oct 2, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.06% |
| Oct 1, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.51% |
| Sep 30, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.33% |
| Sep 29, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.06% |
| Sep 26, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.55% |
| Sep 25, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.57% |
| Sep 24, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.33% |
| Sep 23, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.19% |
| Sep 22, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.03% |
| Sep 19, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.11% |
| Sep 18, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.13% |
| Sep 17, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.09% |
| Sep 16, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.08% |
| Sep 15, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.38% |
| Sep 12, 2025 | 78.73 | 78.73 | 78.73 | 79.10 | 78.73 | -0.23% |
| Sep 11, 2025 | 78.91 | 78.91 | 78.91 | 79.28 | 78.91 | 0.71% |
| Sep 10, 2025 | 78.35 | 78.35 | 78.35 | 78.72 | 78.35 | 0.69% |
| Sep 9, 2025 | 77.82 | 77.82 | 77.82 | 78.18 | 77.82 | -0.08% |
| Sep 8, 2025 | 77.88 | 77.88 | 77.88 | 78.24 | 77.88 | 0.17% |
| Sep 5, 2025 | 77.75 | 77.75 | 77.75 | 78.11 | 77.75 | 0.51% |
| Sep 4, 2025 | 77.35 | 77.35 | 77.35 | 77.71 | 77.35 | 0.37% |
| Sep 3, 2025 | 77.06 | 77.06 | 77.06 | 77.42 | 77.06 | -0.08% |
| Sep 2, 2025 | 77.12 | 77.12 | 77.12 | 77.48 | 77.12 | -0.53% |
| Aug 29, 2025 | 77.53 | 77.53 | 77.53 | 77.89 | 77.53 | -0.15% |
| Aug 28, 2025 | 77.65 | 77.65 | 77.65 | 78.01 | 77.65 | 0.13% |
| Aug 27, 2025 | 77.55 | 77.55 | 77.55 | 77.91 | 77.55 | 0.10% |
| Aug 26, 2025 | 77.47 | 77.47 | 77.47 | 77.83 | 77.47 | -0.04% |
| Aug 25, 2025 | 77.50 | 77.50 | 77.50 | 77.86 | 77.50 | -0.57% |
| Aug 22, 2025 | 77.95 | 77.95 | 77.95 | 78.31 | 77.95 | 0.90% |
| Aug 21, 2025 | 77.25 | 77.25 | 77.25 | 77.61 | 77.25 | -0.21% |
| Aug 20, 2025 | 77.41 | 77.41 | 77.41 | 77.77 | 77.41 | 0.30% |
| Aug 19, 2025 | 77.18 | 77.18 | 77.18 | 77.54 | 77.18 | 0.08% |
| Aug 18, 2025 | 77.12 | 77.12 | 77.12 | 77.48 | 77.12 | -0.14% |
| Aug 15, 2025 | 77.23 | 77.23 | 77.23 | 77.59 | 77.23 | - |
| Aug 14, 2025 | 77.23 | 77.23 | 77.23 | 77.59 | 77.23 | -0.18% |
| Aug 13, 2025 | 77.37 | 77.37 | 77.37 | 77.73 | 77.37 | 0.43% |
| Aug 12, 2025 | 77.04 | 77.04 | 77.04 | 77.40 | 77.04 | 0.65% |
| Aug 11, 2025 | 76.54 | 76.54 | 76.54 | 76.90 | 76.54 | -0.21% |
| Aug 8, 2025 | 76.70 | 76.70 | 76.70 | 77.06 | 76.70 | 0.20% |
| Aug 7, 2025 | 76.55 | 76.55 | 76.55 | 76.91 | 76.55 | 0.42% |
| Aug 6, 2025 | 76.23 | 76.23 | 76.23 | 76.59 | 76.23 | 0.21% |
| Aug 5, 2025 | 76.07 | 76.07 | 76.07 | 76.43 | 76.07 | -0.10% |
| Aug 4, 2025 | 76.15 | 76.15 | 76.15 | 76.51 | 76.15 | 1.00% |
| Aug 1, 2025 | 75.40 | 75.40 | 75.40 | 75.75 | 75.40 | -0.25% |
| Jul 31, 2025 | 75.59 | 75.59 | 75.59 | 75.94 | 75.59 | -0.76% |
| Jul 30, 2025 | 76.16 | 76.16 | 76.16 | 76.52 | 76.16 | -0.40% |
| Jul 29, 2025 | 76.47 | 76.47 | 76.47 | 76.83 | 76.47 | 0.18% |
| Jul 28, 2025 | 76.33 | 76.33 | 76.33 | 76.69 | 76.33 | -0.78% |
| Jul 25, 2025 | 76.93 | 76.93 | 76.93 | 77.29 | 76.93 | -0.05% |
| Jul 24, 2025 | 76.97 | 76.97 | 76.97 | 77.33 | 76.97 | -0.13% |
| Jul 23, 2025 | 77.07 | 77.07 | 77.07 | 77.43 | 77.07 | 0.83% |
| Jul 22, 2025 | 76.43 | 76.43 | 76.43 | 76.79 | 76.43 | 0.21% |
| Jul 21, 2025 | 76.27 | 76.27 | 76.27 | 76.63 | 76.27 | 0.27% |
| Jul 18, 2025 | 76.06 | 76.06 | 76.06 | 76.42 | 76.06 | 0.01% |
| Jul 17, 2025 | 76.05 | 76.05 | 76.05 | 76.41 | 76.05 | 0.20% |
| Jul 16, 2025 | 75.91 | 75.91 | 75.91 | 76.26 | 75.90 | 0.39% |