Skip to main content
American Funds Capital Income Bldr R2 (RIRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.90
+0.41 (0.51%)
At close: Dec 3, 2025

RIRBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.8380.8380.8380.8380.83-0.07%
Dec 4, 202580.8980.8980.8980.8980.89-0.01%
Dec 3, 202580.9080.9080.9080.9080.900.51%
Dec 2, 202580.4980.4980.4980.4980.49-0.09%
Dec 1, 202580.5680.5680.5680.5680.56-0.78%
Nov 28, 202581.1981.1981.1981.1981.190.43%
Nov 26, 202580.8480.8480.8480.8480.840.74%
Nov 25, 202580.2580.2580.2580.2580.251.06%
Nov 24, 202579.4179.4179.4179.4179.410.38%
Nov 21, 202579.1179.1179.1179.1179.110.73%
Nov 20, 202578.5478.5478.5478.5478.54-0.58%
Nov 19, 202579.0079.0079.0079.0079.00-0.24%
Nov 18, 202579.1979.1979.1979.1979.19-0.35%
Nov 17, 202579.4779.4779.4779.4779.47-0.63%
Nov 14, 202579.9779.9779.9779.9779.97-0.17%
Nov 13, 202580.1180.1180.1180.1180.11-0.79%
Nov 12, 202580.7580.7580.7580.7580.750.50%
Nov 11, 202580.3580.3580.3580.3580.350.58%
Nov 10, 202579.8979.8979.8979.8979.890.73%
Nov 7, 202579.3179.3179.3179.3179.310.34%
Nov 6, 202579.0479.0479.0479.0479.040.05%
Nov 5, 202579.0079.0079.0079.0079.000.37%
Nov 4, 202578.7178.7178.7178.7178.71-0.24%
Nov 3, 202578.9078.9078.9078.9078.90-0.28%
Oct 31, 202579.1279.1279.1279.1279.12-0.29%
Oct 30, 202579.3579.3579.3579.3579.35-0.54%
Oct 29, 202579.7879.7879.7879.7879.78-0.44%
Oct 28, 202580.1380.1380.1380.1380.13-0.20%
Oct 27, 202580.2980.2980.2980.2980.290.50%
Oct 24, 202579.8979.8979.8979.8979.890.34%
Oct 23, 202579.6279.6279.6279.6279.620.14%
Oct 22, 202579.5179.5179.5179.5179.51-0.10%
Oct 21, 202579.5979.5979.5979.5979.59-0.20%
Oct 20, 202579.7579.7579.7579.7579.750.53%
Oct 17, 202579.3379.3379.3379.3379.330.09%
Oct 16, 202579.2679.2679.2679.2679.26-0.24%
Oct 15, 202579.4579.4579.4579.4579.450.38%
Oct 14, 202579.1579.1579.1579.1579.150.15%
Oct 13, 202579.0379.0379.0379.0379.030.87%
Oct 10, 202578.3578.3578.3578.3578.35-1.24%
Oct 9, 202579.3379.3379.3379.3379.33-0.49%
Oct 8, 202579.7279.7279.7279.7279.720.14%
Oct 7, 202579.6179.6179.6179.6179.61-0.10%
Oct 6, 202579.6979.6979.6979.6979.69-0.16%
Oct 3, 202579.8279.8279.8279.8279.820.40%
Oct 2, 202579.5079.5079.5079.5079.50-0.06%
Oct 1, 202579.5579.5579.5579.5579.550.51%
Sep 30, 202579.1579.1579.1579.1579.150.32%
Sep 29, 202578.9078.9078.9078.9078.900.08%
Sep 26, 202578.8478.8478.8478.8478.840.55%
Sep 25, 202578.4178.4178.4178.4178.41-0.57%
Sep 24, 202578.8678.8678.8678.8678.86-0.33%
Sep 23, 202579.1279.1279.1279.1279.120.19%
Sep 22, 202578.9778.9778.9778.9778.970.03%
Sep 19, 202578.9578.9578.9578.9578.95-0.13%
Sep 18, 202579.0579.0579.0579.0579.05-0.13%
Sep 17, 202579.1579.1579.1579.1579.15-0.09%
Sep 16, 202579.2279.2279.2279.2279.22-0.08%
Sep 15, 202579.2879.2879.2879.2879.28-0.30%
Sep 12, 202579.2179.2179.2179.5279.21-0.24%
Sep 11, 202579.4079.4079.4079.7179.400.72%
Sep 10, 202578.8378.8378.8379.1478.830.69%
Sep 9, 202578.2978.2978.2978.6078.29-0.09%
Sep 8, 202578.3678.3678.3678.6778.360.17%
Sep 5, 202578.2378.2378.2378.5478.230.52%
Sep 4, 202577.8377.8377.8378.1377.820.36%
Sep 3, 202577.5577.5577.5577.8577.55-0.08%
Sep 2, 202577.6177.6177.6177.9177.61-0.52%
Aug 29, 202578.0178.0178.0178.3278.01-0.15%
Aug 28, 202578.1378.1378.1378.4478.130.13%
Aug 27, 202578.0378.0378.0378.3478.030.10%
Aug 26, 202577.9577.9577.9578.2677.95-0.04%
Aug 25, 202577.9877.9877.9878.2977.98-0.58%
Aug 22, 202578.4478.4478.4478.7578.440.90%
Aug 21, 202577.7577.7577.7578.0577.75-0.19%
Aug 20, 202577.9077.9077.9078.2077.890.28%
Aug 19, 202577.6877.6877.6877.9877.680.09%
Aug 18, 202577.6177.6177.6177.9177.61-0.15%
Aug 15, 202577.7377.7377.7378.0377.73-
Aug 14, 202577.7377.7377.7378.0377.73-0.18%
Aug 13, 202577.8777.8777.8778.1777.860.42%
Aug 12, 202577.5477.5477.5477.8477.540.66%
Aug 11, 202577.0377.0377.0377.3377.03-0.21%
Aug 8, 202577.1977.1977.1977.4977.190.18%
Aug 7, 202577.0577.0577.0577.3577.050.42%
Aug 6, 202576.7376.7376.7377.0376.730.22%
Aug 5, 202576.5676.5676.5676.8676.56-0.12%
Aug 4, 202576.6576.6576.6576.9576.651.01%
Aug 1, 202575.8875.8875.8876.1875.88-0.25%
Jul 31, 202576.0776.0776.0776.3776.07-0.77%
Jul 30, 202576.6676.6676.6676.9676.66-0.40%
Jul 29, 202576.9776.9776.9777.2776.970.18%
Jul 28, 202576.8376.8376.8377.1376.83-0.78%
Jul 25, 202577.4477.4477.4477.7477.44-0.05%
Jul 24, 202577.4877.4877.4877.7877.48-0.13%
Jul 23, 202577.5877.5877.5877.8877.580.84%
Jul 22, 202576.9376.9376.9377.2376.930.21%
Jul 21, 202576.7776.7776.7777.0776.770.27%
Jul 18, 202576.5676.5676.5676.8676.560.01%
Jul 17, 202576.5576.5576.5576.8576.550.18%