Skip to main content
American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.83
-0.61 (-0.76%)
At close: Mar 5, 2026

RIRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.8379.8379.8379.8379.83-0.76%
Mar 4, 202680.4480.4480.4480.4480.440.17%
Mar 3, 202680.3080.3080.3080.3080.30-1.62%
Mar 2, 202681.6281.6281.6281.6281.62-0.74%
Feb 27, 202682.2382.2382.2382.2382.230.18%
Feb 26, 202682.0882.0882.0882.0882.08-0.12%
Feb 25, 202682.1882.1882.1882.1882.180.55%
Feb 24, 202681.7381.7381.7381.7381.730.18%
Feb 23, 202681.5881.5881.5881.5881.58-0.34%
Feb 20, 202681.8681.8681.8681.8681.860.42%
Feb 19, 202681.5281.5281.5281.5281.52-0.15%
Feb 18, 202681.6481.6481.6481.6481.640.23%
Feb 17, 202681.4581.4581.4581.4581.45-0.11%
Feb 13, 202681.5481.5481.5481.5481.540.06%
Feb 12, 202681.4981.4981.4981.4981.49-0.37%
Feb 11, 202681.7981.7981.7981.7981.790.57%
Feb 10, 202681.3381.3381.3381.3381.330.14%
Feb 9, 202681.2281.2281.2281.2281.220.42%
Feb 6, 202680.8880.8880.8880.8880.881.58%
Feb 5, 202679.6279.6279.6279.6279.62-0.55%
Feb 4, 202680.0680.0680.0680.0680.060.36%
Feb 3, 202679.7779.7779.7779.7779.770.08%
Feb 2, 202679.7179.7179.7179.7179.710.28%
Jan 30, 202679.4979.4979.4979.4979.49-0.26%
Jan 29, 202679.7079.7079.7079.7079.700.21%
Jan 28, 202679.5379.5379.5379.5379.53-0.28%
Jan 27, 202679.7579.7579.7579.7579.750.89%
Jan 26, 202679.0579.0579.0579.0579.050.34%
Jan 23, 202678.7878.7878.7878.7878.780.33%
Jan 22, 202678.5278.5278.5278.5278.520.22%
Jan 21, 202678.3578.3578.3578.3578.350.56%
Jan 20, 202677.9177.9177.9177.9177.91-1.24%
Jan 16, 202678.8978.8978.8978.8978.890.23%
Jan 15, 202678.7178.7178.7178.7178.710.19%
Jan 14, 202678.5678.5678.5678.5678.560.38%
Jan 13, 202678.2678.2678.2678.2678.26-0.14%
Jan 12, 202678.3778.3778.3778.3778.370.31%
Jan 9, 202678.1378.1378.1378.1378.130.57%
Jan 8, 202677.6977.6977.6977.6977.690.13%
Jan 7, 202677.5977.5977.5977.5977.59-0.59%
Jan 6, 202678.0578.0578.0578.0578.050.45%
Jan 5, 202677.7077.7077.7077.7077.700.32%
Jan 2, 202677.4577.4577.4577.4577.450.49%
Dec 31, 202577.0777.0777.0777.0777.07-0.45%
Dec 30, 202577.4277.4277.4277.4277.420.05%
Dec 29, 202577.3877.3877.3877.3877.38-
Dec 26, 202577.3877.3877.3877.3877.380.08%
Dec 24, 202577.3277.3277.3277.3277.320.17%
Dec 23, 202577.1977.1977.1977.1977.190.43%
Dec 22, 202576.8676.8676.8676.8676.860.40%
Dec 19, 202576.5576.5576.5576.5576.550.24%
Dec 18, 202576.3776.3776.3776.3776.37-5.19%
Dec 17, 202576.1776.1776.1780.5576.17-0.24%
Dec 16, 202576.3576.3576.3580.7476.35-0.49%
Dec 15, 202576.7376.7376.7381.1476.730.21%
Dec 12, 202576.5776.5776.5780.9776.57-0.75%
Dec 11, 202577.1477.1477.1481.5877.140.36%
Dec 10, 202576.8776.8776.8781.2976.870.81%
Dec 9, 202576.2576.2576.2580.6476.25-0.19%
Dec 8, 202576.4076.4076.4080.7976.40-0.14%
Dec 5, 202576.5076.5076.5080.9076.50-0.07%
Dec 4, 202576.5676.5676.5680.9676.56-0.01%
Dec 3, 202576.5776.5776.5780.9776.570.51%
Dec 2, 202576.1876.1876.1880.5676.18-0.09%
Dec 1, 202576.2576.2576.2580.6376.24-0.78%
Nov 28, 202576.8476.8476.8481.2676.840.43%
Nov 26, 202576.5176.5176.5180.9176.510.73%
Nov 25, 202575.9575.9575.9580.3275.951.06%
Nov 24, 202575.1675.1675.1679.4875.160.38%
Nov 21, 202574.8774.8774.8779.1874.870.74%
Nov 20, 202574.3374.3374.3378.6074.33-0.59%
Nov 19, 202574.7774.7774.7779.0774.77-0.24%
Nov 18, 202574.9574.9574.9579.2674.95-0.35%
Nov 17, 202575.2175.2175.2179.5475.21-0.61%
Nov 14, 202575.6875.6875.6880.0375.68-0.19%
Nov 13, 202575.8275.8275.8280.1875.82-0.79%
Nov 12, 202576.4376.4376.4380.8276.420.50%
Nov 11, 202576.0576.0576.0580.4276.050.58%
Nov 10, 202575.6175.6175.6179.9675.610.73%
Nov 7, 202575.0675.0675.0679.3875.060.35%
Nov 6, 202574.8074.8074.8079.1074.800.05%
Nov 5, 202574.7674.7674.7679.0674.760.36%
Nov 4, 202574.5074.5074.5078.7874.50-0.24%
Nov 3, 202574.6874.6874.6878.9774.68-0.28%
Oct 31, 202574.8874.8874.8879.1974.88-0.29%
Oct 30, 202575.1075.1075.1079.4275.10-0.54%
Oct 29, 202575.5175.5175.5179.8575.51-0.44%
Oct 28, 202575.8475.8475.8480.2075.84-0.20%
Oct 27, 202575.9975.9975.9980.3675.990.50%
Oct 24, 202575.6175.6175.6179.9675.610.34%
Oct 23, 202575.3675.3675.3679.6975.360.14%
Oct 22, 202575.2575.2575.2579.5875.25-0.10%
Oct 21, 202575.3375.3375.3379.6675.33-0.19%
Oct 20, 202575.4775.4775.4779.8175.470.52%
Oct 17, 202575.0875.0875.0879.4075.080.09%
Oct 16, 202575.0275.0275.0279.3375.02-0.23%
Oct 15, 202575.1975.1975.1979.5175.190.37%
Oct 14, 202574.9174.9174.9179.2274.910.15%
Oct 13, 202574.8074.8074.8079.1074.800.88%
Oct 10, 202574.1574.1574.1578.4174.15-1.25%