Skip to main content
American Funds Capital Income Bldr R1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.97
+0.41 (0.51%)
At close: Dec 3, 2025

RIRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.9080.9080.9080.9080.90-0.07%
Dec 4, 202580.9680.9680.9680.9680.96-0.01%
Dec 3, 202580.9780.9780.9780.9780.970.51%
Dec 2, 202580.5680.5680.5680.5680.56-0.09%
Dec 1, 202580.6380.6380.6380.6380.63-0.78%
Nov 28, 202581.2681.2681.2681.2681.260.43%
Nov 26, 202580.9180.9180.9180.9180.910.73%
Nov 25, 202580.3280.3280.3280.3280.321.06%
Nov 24, 202579.4879.4879.4879.4879.480.38%
Nov 21, 202579.1879.1879.1879.1879.180.74%
Nov 20, 202578.6078.6078.6078.6078.60-0.59%
Nov 19, 202579.0779.0779.0779.0779.07-0.24%
Nov 18, 202579.2679.2679.2679.2679.26-0.35%
Nov 17, 202579.5479.5479.5479.5479.54-0.61%
Nov 14, 202580.0380.0380.0380.0380.03-0.19%
Nov 13, 202580.1880.1880.1880.1880.18-0.79%
Nov 12, 202580.8280.8280.8280.8280.820.50%
Nov 11, 202580.4280.4280.4280.4280.420.58%
Nov 10, 202579.9679.9679.9679.9679.960.73%
Nov 7, 202579.3879.3879.3879.3879.380.35%
Nov 6, 202579.1079.1079.1079.1079.100.05%
Nov 5, 202579.0679.0679.0679.0679.060.36%
Nov 4, 202578.7878.7878.7878.7878.78-0.24%
Nov 3, 202578.9778.9778.9778.9778.97-0.28%
Oct 31, 202579.1979.1979.1979.1979.19-0.29%
Oct 30, 202579.4279.4279.4279.4279.42-0.54%
Oct 29, 202579.8579.8579.8579.8579.85-0.44%
Oct 28, 202580.2080.2080.2080.2080.20-0.20%
Oct 27, 202580.3680.3680.3680.3680.360.50%
Oct 24, 202579.9679.9679.9679.9679.960.34%
Oct 23, 202579.6979.6979.6979.6979.690.14%
Oct 22, 202579.5879.5879.5879.5879.58-0.10%
Oct 21, 202579.6679.6679.6679.6679.66-0.19%
Oct 20, 202579.8179.8179.8179.8179.810.52%
Oct 17, 202579.4079.4079.4079.4079.400.09%
Oct 16, 202579.3379.3379.3379.3379.33-0.23%
Oct 15, 202579.5179.5179.5179.5179.510.37%
Oct 14, 202579.2279.2279.2279.2279.220.15%
Oct 13, 202579.1079.1079.1079.1079.100.88%
Oct 10, 202578.4178.4178.4178.4178.41-1.25%
Oct 9, 202579.4079.4079.4079.4079.40-0.49%
Oct 8, 202579.7979.7979.7979.7979.790.15%
Oct 7, 202579.6779.6779.6779.6779.67-0.11%
Oct 6, 202579.7679.7679.7679.7679.76-0.16%
Oct 3, 202579.8979.8979.8979.8979.890.40%
Oct 2, 202579.5779.5779.5779.5779.57-0.06%
Oct 1, 202579.6279.6279.6279.6279.620.50%
Sep 30, 202579.2279.2279.2279.2279.220.33%
Sep 29, 202578.9678.9678.9678.9678.960.06%
Sep 26, 202578.9178.9178.9178.9178.910.55%
Sep 25, 202578.4878.4878.4878.4878.48-0.57%
Sep 24, 202578.9378.9378.9378.9378.93-0.33%
Sep 23, 202579.1979.1979.1979.1979.190.19%
Sep 22, 202579.0479.0479.0479.0479.040.03%
Sep 19, 202579.0279.0279.0279.0279.02-0.11%
Sep 18, 202579.1179.1179.1179.1179.11-0.14%
Sep 17, 202579.2279.2279.2279.2279.22-0.08%
Sep 16, 202579.2879.2879.2879.2879.28-0.09%
Sep 15, 202579.3579.3579.3579.3579.35-0.30%
Sep 12, 202579.2879.2879.2879.5979.28-0.24%
Sep 11, 202579.4779.4779.4779.7879.470.72%
Sep 10, 202578.9078.9078.9079.2178.900.69%
Sep 9, 202578.3678.3678.3678.6778.36-0.08%
Sep 8, 202578.4278.4278.4278.7378.420.17%
Sep 5, 202578.2978.2978.2978.6078.290.51%
Sep 4, 202577.9077.9077.9078.2077.890.37%
Sep 3, 202577.6177.6177.6177.9177.61-0.08%
Sep 2, 202577.6777.6777.6777.9777.67-0.54%
Aug 29, 202578.0878.0878.0878.3978.08-0.15%
Aug 28, 202578.2078.2078.2078.5178.200.13%
Aug 27, 202578.1078.1078.1078.4178.100.10%
Aug 26, 202578.0278.0278.0278.3378.02-0.04%
Aug 25, 202578.0578.0578.0578.3678.05-0.58%
Aug 22, 202578.5178.5178.5178.8278.510.91%
Aug 21, 202577.8177.8177.8178.1177.81-0.20%
Aug 20, 202577.9777.9777.9778.2777.960.29%
Aug 19, 202577.7477.7477.7478.0477.740.08%
Aug 18, 202577.6877.6877.6877.9877.68-0.15%
Aug 15, 202577.8077.8077.8078.1077.80-
Aug 14, 202577.8077.8077.8078.1077.80-0.17%
Aug 13, 202577.9377.9377.9378.2377.920.42%
Aug 12, 202577.6077.6077.6077.9077.600.66%
Aug 11, 202577.0977.0977.0977.3977.09-0.22%
Aug 8, 202577.2677.2677.2677.5677.260.19%
Aug 7, 202577.1177.1177.1177.4177.110.42%
Aug 6, 202576.7976.7976.7977.0976.790.21%
Aug 5, 202576.6376.6376.6376.9376.63-0.10%
Aug 4, 202576.7176.7176.7177.0176.711.00%
Aug 1, 202575.9575.9575.9576.2575.95-0.25%
Jul 31, 202576.1476.1476.1476.4476.14-0.77%
Jul 30, 202576.7376.7376.7377.0376.73-0.40%
Jul 29, 202577.0477.0477.0477.3477.040.19%
Jul 28, 202576.8976.8976.8977.1976.89-0.78%
Jul 25, 202577.5077.5077.5077.8077.50-0.05%
Jul 24, 202577.5477.5477.5477.8477.54-0.13%
Jul 23, 202577.6477.6477.6477.9477.640.83%
Jul 22, 202577.0077.0077.0077.3077.000.21%
Jul 21, 202576.8476.8476.8477.1476.840.27%
Jul 18, 202576.6376.6376.6376.9376.630.01%
Jul 17, 202576.6276.6276.6276.9276.620.20%