Skip to main content
American Funds Capital Income Builder® Class R-1 (RIRAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.51
-0.16 (-0.20%)
At close: Apr 27, 2026

RIRAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.5180.5180.5180.5180.51-0.20%
Apr 24, 202680.6780.6780.6780.6780.67-0.05%
Apr 23, 202680.7180.7180.7180.7180.710.22%
Apr 22, 202680.5380.5380.5380.5380.530.42%
Apr 21, 202680.1980.1980.1980.1980.19-0.90%
Apr 20, 202680.9280.9280.9280.9280.92-0.36%
Apr 17, 202681.2181.2181.2181.2181.210.51%
Apr 16, 202680.8080.8080.8080.8080.80-0.01%
Apr 15, 202680.8180.8180.8180.8180.810.04%
Apr 14, 202680.7880.7880.7880.7880.780.24%
Apr 13, 202680.5980.5980.5980.5980.590.52%
Apr 10, 202680.1780.1780.1780.1780.17-0.05%
Apr 9, 202680.2180.2180.2180.2180.210.07%
Apr 8, 202680.1580.1580.1580.1580.152.11%
Apr 7, 202678.4978.4978.4978.4978.490.22%
Apr 6, 202678.3278.3278.3278.3278.320.15%
Apr 2, 202678.2078.2078.2078.2078.200.08%
Apr 1, 202678.1478.1478.1478.1478.140.36%
Mar 31, 202677.8677.8677.8677.8677.861.50%
Mar 30, 202676.7176.7176.7176.7176.710.24%
Mar 27, 202676.5376.5376.5376.5376.53-0.64%
Mar 26, 202677.0277.0277.0277.0277.02-0.98%
Mar 25, 202677.7877.7877.7877.7877.780.78%
Mar 24, 202677.1877.1877.1877.1877.18-
Mar 23, 202677.1877.1877.1877.1877.180.80%
Mar 20, 202676.5776.5776.5776.5776.57-1.51%
Mar 19, 202677.7477.7477.7477.7477.74-0.14%
Mar 18, 202677.8577.8577.8577.8577.85-1.34%
Mar 17, 202678.9178.9178.9178.9178.910.32%
Mar 16, 202678.6678.6678.6678.6678.660.25%
Mar 13, 202678.4678.4678.4678.4678.13-0.36%
Mar 12, 202678.7478.7478.7478.7478.41-0.88%
Mar 11, 202679.4479.4479.4479.4479.11-0.21%
Mar 10, 202679.6179.6179.6179.6179.280.04%
Mar 9, 202679.5879.5879.5879.5879.250.14%
Mar 6, 202679.4779.4779.4779.4779.14-0.45%
Mar 5, 202679.8379.8379.8379.8379.50-0.76%
Mar 4, 202680.4480.4480.4480.4480.110.17%
Mar 3, 202680.3080.3080.3080.3079.97-1.62%
Mar 2, 202681.6281.6281.6281.6281.28-0.74%
Feb 27, 202682.2382.2382.2382.2381.890.18%
Feb 26, 202682.0882.0882.0882.0881.74-0.12%
Feb 25, 202682.1882.1882.1882.1881.840.55%
Feb 24, 202681.7381.7381.7381.7381.390.18%
Feb 23, 202681.5881.5881.5881.5881.24-0.34%
Feb 20, 202681.8681.8681.8681.8681.520.42%
Feb 19, 202681.5281.5281.5281.5281.18-0.15%
Feb 18, 202681.6481.6481.6481.6481.300.23%
Feb 17, 202681.4581.4581.4581.4581.11-0.11%
Feb 13, 202681.5481.5481.5481.5481.200.06%
Feb 12, 202681.4981.4981.4981.4981.15-0.37%
Feb 11, 202681.7981.7981.7981.7981.450.57%
Feb 10, 202681.3381.3381.3381.3380.990.14%
Feb 9, 202681.2281.2281.2281.2280.880.42%
Feb 6, 202680.8880.8880.8880.8880.541.58%
Feb 5, 202679.6279.6279.6279.6279.29-0.55%
Feb 4, 202680.0680.0680.0680.0679.730.36%
Feb 3, 202679.7779.7779.7779.7779.440.08%
Feb 2, 202679.7179.7179.7179.7179.380.28%
Jan 30, 202679.4979.4979.4979.4979.16-0.26%
Jan 29, 202679.7079.7079.7079.7079.370.21%
Jan 28, 202679.5379.5379.5379.5379.20-0.28%
Jan 27, 202679.7579.7579.7579.7579.420.89%
Jan 26, 202679.0579.0579.0579.0578.720.34%
Jan 23, 202678.7878.7878.7878.7878.450.33%
Jan 22, 202678.5278.5278.5278.5278.190.22%
Jan 21, 202678.3578.3578.3578.3578.020.56%
Jan 20, 202677.9177.9177.9177.9177.59-1.24%
Jan 16, 202678.8978.8978.8978.8978.560.23%
Jan 15, 202678.7178.7178.7178.7178.380.19%
Jan 14, 202678.5678.5678.5678.5678.230.38%
Jan 13, 202678.2678.2678.2678.2677.93-0.14%
Jan 12, 202678.3778.3778.3778.3778.040.31%
Jan 9, 202678.1378.1378.1378.1377.810.57%
Jan 8, 202677.6977.6977.6977.6977.370.13%
Jan 7, 202677.5977.5977.5977.5977.27-0.59%
Jan 6, 202678.0578.0578.0578.0577.730.45%
Jan 5, 202677.7077.7077.7077.7077.380.32%
Jan 2, 202677.4577.4577.4577.4577.130.49%
Dec 31, 202577.0777.0777.0777.0776.75-0.45%
Dec 30, 202577.4277.4277.4277.4277.100.05%
Dec 29, 202577.3877.3877.3877.3877.06-
Dec 26, 202577.3877.3877.3877.3877.060.08%
Dec 24, 202577.3277.3277.3277.3277.000.17%
Dec 23, 202577.1977.1977.1977.1976.870.43%
Dec 22, 202576.8676.8676.8676.8676.540.40%
Dec 19, 202576.5576.5576.5576.5576.230.24%
Dec 18, 202576.3776.3776.3776.3776.05-5.19%
Dec 17, 202580.5580.5580.5580.5575.86-0.24%
Dec 16, 202580.7480.7480.7480.7476.04-0.49%
Dec 15, 202581.1481.1481.1481.1476.420.21%
Dec 12, 202580.9780.9780.9780.9776.26-0.75%
Dec 11, 202581.5881.5881.5881.5876.830.36%
Dec 10, 202581.2981.2981.2981.2976.560.81%
Dec 9, 202580.6480.6480.6480.6475.95-0.19%
Dec 8, 202580.7980.7980.7980.7976.09-0.14%
Dec 5, 202580.9080.9080.9080.9076.19-0.07%
Dec 4, 202580.9680.9680.9680.9676.25-0.01%
Dec 3, 202580.9780.9780.9780.9776.260.51%
Dec 2, 202580.5680.5680.5680.5675.87-0.09%