Skip to main content
American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.75
-0.62 (-0.77%)
Mar 5, 2026, 9:30 AM EST

RIRBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.7579.7579.7579.7579.75-0.77%
Mar 4, 202680.3780.3780.3780.3780.370.19%
Mar 3, 202680.2280.2280.2280.2280.22-1.62%
Mar 2, 202681.5481.5481.5481.5481.54-0.75%
Feb 27, 202682.1682.1682.1682.1682.160.20%
Feb 26, 202682.0082.0082.0082.0082.00-0.12%
Feb 25, 202682.1082.1082.1082.1082.100.55%
Feb 24, 202681.6581.6581.6581.6581.650.17%
Feb 23, 202681.5181.5181.5181.5181.51-0.33%
Feb 20, 202681.7881.7881.7881.7881.780.42%
Feb 19, 202681.4481.4481.4481.4481.44-0.15%
Feb 18, 202681.5681.5681.5681.5681.560.22%
Feb 17, 202681.3881.3881.3881.3881.38-0.11%
Feb 13, 202681.4781.4781.4781.4781.470.07%
Feb 12, 202681.4181.4181.4181.4181.41-0.38%
Feb 11, 202681.7281.7281.7281.7281.720.58%
Feb 10, 202681.2581.2581.2581.2581.250.14%
Feb 9, 202681.1481.1481.1481.1481.140.42%
Feb 6, 202680.8080.8080.8080.8080.801.57%
Feb 5, 202679.5579.5579.5579.5579.55-0.55%
Feb 4, 202679.9979.9979.9979.9979.990.38%
Feb 3, 202679.6979.6979.6979.6979.690.06%
Feb 2, 202679.6479.6479.6479.6479.640.28%
Jan 30, 202679.4279.4279.4279.4279.42-0.26%
Jan 29, 202679.6379.6379.6379.6379.630.21%
Jan 28, 202679.4679.4679.4679.4679.46-0.28%
Jan 27, 202679.6879.6879.6879.6879.680.90%
Jan 26, 202678.9778.9778.9778.9778.970.33%
Jan 23, 202678.7178.7178.7178.7178.710.33%
Jan 22, 202678.4578.4578.4578.4578.450.22%
Jan 21, 202678.2878.2878.2878.2878.280.57%
Jan 20, 202677.8477.8477.8477.8477.84-1.24%
Jan 16, 202678.8278.8278.8278.8278.820.23%
Jan 15, 202678.6478.6478.6478.6478.640.19%
Jan 14, 202678.4978.4978.4978.4978.490.40%
Jan 13, 202678.1878.1878.1878.1878.18-0.15%
Jan 12, 202678.3078.3078.3078.3078.300.31%
Jan 9, 202678.0678.0678.0678.0678.060.57%
Jan 8, 202677.6277.6277.6277.6277.620.14%
Jan 7, 202677.5177.5177.5177.5177.51-0.60%
Jan 6, 202677.9877.9877.9877.9877.980.45%
Jan 5, 202677.6377.6377.6377.6377.630.32%
Jan 2, 202677.3877.3877.3877.3877.380.49%
Dec 31, 202577.0077.0077.0077.0077.00-0.45%
Dec 30, 202577.3577.3577.3577.3577.350.05%
Dec 29, 202577.3177.3177.3177.3177.31-
Dec 26, 202577.3177.3177.3177.3177.310.08%
Dec 24, 202577.2577.2577.2577.2577.250.17%
Dec 23, 202577.1277.1277.1277.1277.120.42%
Dec 22, 202576.8076.8076.8076.8076.800.42%
Dec 19, 202576.4876.4876.4876.4876.480.24%
Dec 18, 202576.3076.3076.3076.3076.30-5.19%
Dec 17, 202576.1076.1076.1080.4876.10-0.24%
Dec 16, 202576.2876.2876.2880.6776.28-0.49%
Dec 15, 202576.6676.6676.6681.0776.660.21%
Dec 12, 202576.5076.5076.5080.9076.50-0.75%
Dec 11, 202577.0877.0877.0881.5177.080.36%
Dec 10, 202576.8076.8076.8081.2276.800.81%
Dec 9, 202576.1976.1976.1980.5776.19-0.19%
Dec 8, 202576.3376.3376.3380.7276.33-0.14%
Dec 5, 202576.4376.4376.4380.8376.43-0.07%
Dec 4, 202576.4976.4976.4980.8976.49-0.01%
Dec 3, 202576.5076.5076.5080.9076.500.51%
Dec 2, 202576.1176.1176.1180.4976.11-0.09%
Dec 1, 202576.1876.1876.1880.5676.18-0.78%
Nov 28, 202576.7776.7776.7781.1976.770.43%
Nov 26, 202576.4476.4476.4480.8476.440.74%
Nov 25, 202575.8975.8975.8980.2575.881.06%
Nov 24, 202575.0975.0975.0979.4175.090.38%
Nov 21, 202574.8174.8174.8179.1174.810.73%
Nov 20, 202574.2774.2774.2778.5474.27-0.58%
Nov 19, 202574.7074.7074.7079.0074.70-0.24%
Nov 18, 202574.8874.8874.8879.1974.88-0.35%
Nov 17, 202575.1575.1575.1579.4775.15-0.63%
Nov 14, 202575.6275.6275.6279.9775.62-0.17%
Nov 13, 202575.7575.7575.7580.1175.75-0.79%
Nov 12, 202576.3676.3676.3680.7576.360.50%
Nov 11, 202575.9875.9875.9880.3575.980.58%
Nov 10, 202575.5475.5475.5479.8975.540.73%
Nov 7, 202575.0075.0075.0079.3175.000.34%
Nov 6, 202574.7474.7474.7479.0474.740.05%
Nov 5, 202574.7074.7074.7079.0074.700.37%
Nov 4, 202574.4374.4374.4378.7174.43-0.24%
Nov 3, 202574.6174.6174.6178.9074.61-0.28%
Oct 31, 202574.8274.8274.8279.1274.82-0.29%
Oct 30, 202575.0375.0375.0379.3575.03-0.54%
Oct 29, 202575.4475.4475.4479.7875.44-0.44%
Oct 28, 202575.7775.7775.7780.1375.77-0.20%
Oct 27, 202575.9275.9275.9280.2975.920.50%
Oct 24, 202575.5475.5475.5479.8975.540.34%
Oct 23, 202575.2975.2975.2979.6275.290.14%
Oct 22, 202575.1975.1975.1979.5175.18-0.10%
Oct 21, 202575.2675.2675.2679.5975.26-0.20%
Oct 20, 202575.4175.4175.4179.7575.410.53%
Oct 17, 202575.0275.0275.0279.3375.010.09%
Oct 16, 202574.9574.9574.9579.2674.95-0.24%
Oct 15, 202575.1375.1375.1379.4575.130.38%
Oct 14, 202574.8474.8474.8479.1574.840.15%
Oct 13, 202574.7374.7374.7379.0374.730.87%
Oct 10, 202574.0974.0974.0978.3574.09-1.24%