Skip to main content
American Funds Capital Income Builder® Class R-2E (RCEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.94
-0.16 (-0.20%)
At close: Apr 27, 2026

RCEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202679.9479.9479.9479.9479.94-0.20%
Apr 24, 202680.1080.1080.1080.1080.10-0.05%
Apr 23, 202680.1480.1480.1480.1480.140.23%
Apr 22, 202679.9679.9679.9679.9679.960.43%
Apr 21, 202679.6279.6279.6279.6279.62-0.91%
Apr 20, 202680.3580.3580.3580.3580.35-0.35%
Apr 17, 202680.6380.6380.6380.6380.630.50%
Apr 16, 202680.2380.2380.2380.2380.23-
Apr 15, 202680.2380.2380.2380.2380.230.04%
Apr 14, 202680.2080.2080.2080.2080.200.24%
Apr 13, 202680.0180.0180.0180.0180.010.53%
Apr 10, 202679.5979.5979.5979.5979.59-0.05%
Apr 9, 202679.6379.6379.6379.6379.630.06%
Apr 8, 202679.5879.5879.5879.5879.582.12%
Apr 7, 202677.9377.9377.9377.9377.930.22%
Apr 6, 202677.7677.7677.7677.7677.760.15%
Apr 2, 202677.6477.6477.6477.6477.640.09%
Apr 1, 202677.5777.5777.5777.5777.570.35%
Mar 31, 202677.3077.3077.3077.3077.301.50%
Mar 30, 202676.1676.1676.1676.1676.160.24%
Mar 27, 202675.9875.9875.9875.9875.98-0.63%
Mar 26, 202676.4676.4676.4676.4676.46-0.98%
Mar 25, 202677.2277.2277.2277.2277.220.80%
Mar 24, 202676.6176.6176.6176.6176.61-0.01%
Mar 23, 202676.6276.6276.6276.6276.620.80%
Mar 20, 202676.0176.0176.0176.0176.01-1.49%
Mar 19, 202677.1677.1677.1677.1677.16-0.14%
Mar 18, 202677.2777.2777.2777.2777.27-1.35%
Mar 17, 202678.3378.3378.3378.3378.330.32%
Mar 16, 202678.0878.0878.0878.0878.080.18%
Mar 13, 202677.9477.9477.9477.9477.56-0.36%
Mar 12, 202678.2278.2278.2278.2277.83-0.87%
Mar 11, 202678.9178.9178.9178.9178.52-0.21%
Mar 10, 202679.0879.0879.0879.0878.690.04%
Mar 9, 202679.0579.0579.0579.0578.660.14%
Mar 6, 202678.9478.9478.9478.9478.55-0.44%
Mar 5, 202679.2979.2979.2979.2978.90-0.78%
Mar 4, 202679.9179.9179.9179.9179.520.19%
Mar 3, 202679.7679.7679.7679.7679.37-1.62%
Mar 2, 202681.0781.0781.0781.0780.67-0.75%
Feb 27, 202681.6881.6881.6881.6881.280.18%
Feb 26, 202681.5381.5381.5381.5381.13-0.12%
Feb 25, 202681.6381.6381.6381.6381.230.55%
Feb 24, 202681.1881.1881.1881.1880.780.19%
Feb 23, 202681.0381.0381.0381.0380.63-0.33%
Feb 20, 202681.3081.3081.3081.3080.900.41%
Feb 19, 202680.9780.9780.9780.9780.57-0.14%
Feb 18, 202681.0881.0881.0881.0880.680.22%
Feb 17, 202680.9080.9080.9080.9080.50-0.11%
Feb 13, 202680.9980.9980.9980.9980.590.07%
Feb 12, 202680.9380.9380.9380.9380.53-0.37%
Feb 11, 202681.2381.2381.2381.2380.830.57%
Feb 10, 202680.7780.7780.7780.7780.370.14%
Feb 9, 202680.6680.6680.6680.6680.260.42%
Feb 6, 202680.3280.3280.3280.3279.921.58%
Feb 5, 202679.0779.0779.0779.0778.68-0.55%
Feb 4, 202679.5179.5179.5179.5179.120.38%
Feb 3, 202679.2179.2179.2179.2178.820.06%
Feb 2, 202679.1679.1679.1679.1678.770.28%
Jan 30, 202678.9478.9478.9478.9478.55-0.27%
Jan 29, 202679.1579.1579.1579.1578.760.23%
Jan 28, 202678.9778.9778.9778.9778.58-0.28%
Jan 27, 202679.1979.1979.1979.1978.800.89%
Jan 26, 202678.4978.4978.4978.4978.100.33%
Jan 23, 202678.2378.2378.2378.2377.840.33%
Jan 22, 202677.9777.9777.9777.9777.590.22%
Jan 21, 202677.8077.8077.8077.8077.420.57%
Jan 20, 202677.3677.3677.3677.3676.98-1.24%
Jan 16, 202678.3378.3378.3378.3377.940.22%
Jan 15, 202678.1678.1678.1678.1677.770.19%
Jan 14, 202678.0178.0178.0178.0177.620.40%
Jan 13, 202677.7077.7077.7077.7077.32-0.14%
Jan 12, 202677.8177.8177.8177.8177.430.30%
Jan 9, 202677.5877.5877.5877.5877.200.58%
Jan 8, 202677.1377.1377.1377.1376.750.13%
Jan 7, 202677.0377.0377.0377.0376.65-0.61%
Jan 6, 202677.5077.5077.5077.5077.120.45%
Jan 5, 202677.1577.1577.1577.1576.770.34%
Jan 2, 202676.8976.8976.8976.8976.510.50%
Dec 31, 202576.5176.5176.5176.5176.13-0.47%
Dec 30, 202576.8776.8776.8776.8776.490.07%
Dec 29, 202576.8276.8276.8276.8276.44-
Dec 26, 202576.8276.8276.8276.8276.440.08%
Dec 24, 202576.7676.7676.7676.7676.380.17%
Dec 23, 202576.6376.6376.6376.6376.250.42%
Dec 22, 202576.3176.3176.3176.3175.930.42%
Dec 19, 202575.9975.9975.9975.9975.610.22%
Dec 18, 202575.8275.8275.8275.8275.45-5.28%
Dec 17, 202580.0580.0580.0580.0575.25-0.24%
Dec 16, 202580.2480.2480.2480.2475.43-0.50%
Dec 15, 202580.6480.6480.6480.6475.810.22%
Dec 12, 202580.4680.4680.4680.4675.64-0.75%
Dec 11, 202581.0781.0781.0781.0776.210.36%
Dec 10, 202580.7880.7880.7880.7875.940.80%
Dec 9, 202580.1480.1480.1480.1475.34-0.17%
Dec 8, 202580.2880.2880.2880.2875.47-0.14%
Dec 5, 202580.3980.3980.3980.3975.57-0.07%
Dec 4, 202580.4580.4580.4580.4575.63-
Dec 3, 202580.4580.4580.4580.4575.630.50%
Dec 2, 202580.0580.0580.0580.0575.25-0.09%