Skip to main content
American Funds Capital Income Builder® Class R-2E (RCEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.91
+0.15 (0.19%)
Mar 4, 2026, 9:30 AM EST

RCEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202679.7679.7679.7679.7679.76-1.62%
Mar 2, 202681.0781.0781.0781.0781.07-0.75%
Feb 27, 202681.6881.6881.6881.6881.680.18%
Feb 26, 202681.5381.5381.5381.5381.53-0.12%
Feb 25, 202681.6381.6381.6381.6381.630.55%
Feb 24, 202681.1881.1881.1881.1881.180.19%
Feb 23, 202681.0381.0381.0381.0381.03-0.33%
Feb 20, 202681.3081.3081.3081.3081.300.41%
Feb 19, 202680.9780.9780.9780.9780.97-0.14%
Feb 18, 202681.0881.0881.0881.0881.080.22%
Feb 17, 202680.9080.9080.9080.9080.90-0.11%
Feb 13, 202680.9980.9980.9980.9980.990.07%
Feb 12, 202680.9380.9380.9380.9380.93-0.37%
Feb 11, 202681.2381.2381.2381.2381.230.57%
Feb 10, 202680.7780.7780.7780.7780.770.14%
Feb 9, 202680.6680.6680.6680.6680.660.42%
Feb 6, 202680.3280.3280.3280.3280.321.58%
Feb 5, 202679.0779.0779.0779.0779.07-0.55%
Feb 4, 202679.5179.5179.5179.5179.510.38%
Feb 3, 202679.2179.2179.2179.2179.210.06%
Feb 2, 202679.1679.1679.1679.1679.160.28%
Jan 30, 202678.9478.9478.9478.9478.94-0.27%
Jan 29, 202679.1579.1579.1579.1579.150.23%
Jan 28, 202678.9778.9778.9778.9778.97-0.28%
Jan 27, 202679.1979.1979.1979.1979.190.89%
Jan 26, 202678.4978.4978.4978.4978.490.33%
Jan 23, 202678.2378.2378.2378.2378.230.33%
Jan 22, 202677.9777.9777.9777.9777.970.22%
Jan 21, 202677.8077.8077.8077.8077.800.57%
Jan 20, 202677.3677.3677.3677.3677.36-1.24%
Jan 16, 202678.3378.3378.3378.3378.330.22%
Jan 15, 202678.1678.1678.1678.1678.160.19%
Jan 14, 202678.0178.0178.0178.0178.010.40%
Jan 13, 202677.7077.7077.7077.7077.70-0.14%
Jan 12, 202677.8177.8177.8177.8177.810.30%
Jan 9, 202677.5877.5877.5877.5877.580.58%
Jan 8, 202677.1377.1377.1377.1377.130.13%
Jan 7, 202677.0377.0377.0377.0377.03-0.61%
Jan 6, 202677.5077.5077.5077.5077.500.45%
Jan 5, 202677.1577.1577.1577.1577.150.34%
Jan 2, 202676.8976.8976.8976.8976.890.50%
Dec 31, 202576.5176.5176.5176.5176.51-0.47%
Dec 30, 202576.8776.8776.8776.8776.870.07%
Dec 29, 202576.8276.8276.8276.8276.82-
Dec 26, 202576.8276.8276.8276.8276.820.08%
Dec 24, 202576.7676.7676.7676.7676.760.17%
Dec 23, 202576.6376.6376.6376.6376.630.42%
Dec 22, 202576.3176.3176.3176.3176.310.42%
Dec 19, 202575.9975.9975.9975.9975.990.22%
Dec 18, 202575.8275.8275.8275.8275.82-5.28%
Dec 17, 202575.6175.6175.6180.0575.61-0.24%
Dec 16, 202575.7975.7975.7980.2475.79-0.50%
Dec 15, 202576.1776.1776.1780.6476.170.22%
Dec 12, 202576.0076.0076.0080.4676.00-0.75%
Dec 11, 202576.5876.5876.5881.0776.580.36%
Dec 10, 202576.3076.3076.3080.7876.300.80%
Dec 9, 202575.7075.7075.7080.1475.70-0.17%
Dec 8, 202575.8375.8375.8380.2875.83-0.14%
Dec 5, 202575.9375.9375.9380.3975.93-0.07%
Dec 4, 202575.9975.9975.9980.4575.99-
Dec 3, 202575.9975.9975.9980.4575.990.50%
Dec 2, 202575.6175.6175.6180.0575.61-0.09%
Dec 1, 202575.6875.6875.6880.1275.68-0.77%
Nov 28, 202576.2776.2776.2780.7476.260.42%
Nov 26, 202575.9475.9475.9480.4075.940.74%
Nov 25, 202575.3975.3975.3979.8175.391.06%
Nov 24, 202574.5974.5974.5978.9774.590.38%
Nov 21, 202574.3174.3174.3178.6774.310.73%
Nov 20, 202573.7773.7773.7778.1073.77-0.59%
Nov 19, 202574.2174.2174.2178.5674.21-0.24%
Nov 18, 202574.3974.3974.3978.7574.38-0.34%
Nov 17, 202574.6474.6474.6479.0274.64-0.63%
Nov 14, 202575.1175.1175.1179.5275.11-0.18%
Nov 13, 202575.2475.2475.2479.6675.24-0.78%
Nov 12, 202575.8475.8475.8480.2975.840.50%
Nov 11, 202575.4675.4675.4679.8975.460.57%
Nov 10, 202575.0475.0475.0479.4475.040.74%
Nov 7, 202574.4974.4974.4978.8674.490.34%
Nov 6, 202574.2374.2374.2378.5974.230.05%
Nov 5, 202574.2074.2074.2078.5574.200.37%
Nov 4, 202573.9273.9273.9278.2673.92-0.24%
Nov 3, 202574.1074.1074.1078.4574.10-0.28%
Oct 31, 202574.3174.3174.3178.6774.31-0.28%
Oct 30, 202574.5274.5274.5278.8974.52-0.54%
Oct 29, 202574.9274.9274.9279.3274.92-0.44%
Oct 28, 202575.2575.2575.2579.6775.25-0.20%
Oct 27, 202575.4175.4175.4179.8375.400.50%
Oct 24, 202575.0375.0375.0379.4375.030.34%
Oct 23, 202574.7774.7774.7779.1674.770.14%
Oct 22, 202574.6774.6774.6779.0574.67-0.10%
Oct 21, 202574.7474.7474.7479.1374.74-0.19%
Oct 20, 202574.8974.8974.8979.2874.890.52%
Oct 17, 202574.5074.5074.5078.8774.500.09%
Oct 16, 202574.4374.4374.4378.8074.43-0.23%
Oct 15, 202574.6074.6074.6078.9874.600.37%
Oct 14, 202574.3374.3374.3378.6974.330.17%
Oct 13, 202574.2174.2174.2178.5674.210.86%
Oct 10, 202573.5773.5773.5777.8973.57-1.24%
Oct 9, 202574.5074.5074.5078.8774.50-0.48%
Oct 8, 202574.8674.8674.8679.2574.860.14%