American Funds Capital Income Builder® Class R-2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.44
-0.16 (-0.20%)
At close: Apr 27, 2026
RIRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.20% |
| Apr 24, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.05% |
| Apr 23, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.22% |
| Apr 22, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.42% |
| Apr 21, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.90% |
| Apr 20, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.36% |
| Apr 17, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.51% |
| Apr 16, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| Apr 15, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.04% |
| Apr 14, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.22% |
| Apr 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.54% |
| Apr 10, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.06% |
| Apr 9, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.07% |
| Apr 8, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 2.12% |
| Apr 7, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.22% |
| Apr 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.15% |
| Apr 2, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.08% |
| Apr 1, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.36% |
| Mar 31, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 1.50% |
| Mar 30, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.22% |
| Mar 27, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.62% |
| Mar 26, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.98% |
| Mar 25, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.78% |
| Mar 24, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| Mar 23, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.80% |
| Mar 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.51% |
| Mar 19, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.14% |
| Mar 18, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -1.34% |
| Mar 17, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.32% |
| Mar 16, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.26% |
| Mar 13, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.07 | -0.36% |
| Mar 12, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.35 | -0.87% |
| Mar 11, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.03 | -0.21% |
| Mar 10, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.20 | 0.03% |
| Mar 9, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.18 | 0.15% |
| Mar 6, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.06 | -0.45% |
| Mar 5, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.42 | -0.77% |
| Mar 4, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.04 | 0.19% |
| Mar 3, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 79.89 | -1.62% |
| Mar 2, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.20 | -0.75% |
| Feb 27, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 81.82 | 0.20% |
| Feb 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.66 | -0.12% |
| Feb 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 81.76 | 0.55% |
| Feb 24, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.31 | 0.17% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.17 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.44 | 0.42% |
| Feb 19, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.10 | -0.15% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.22 | 0.22% |
| Feb 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.04 | -0.11% |
| Feb 13, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.13 | 0.07% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.07 | -0.38% |
| Feb 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.38 | 0.58% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.92 | 0.14% |
| Feb 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 80.81 | 0.42% |
| Feb 6, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.47 | 1.57% |
| Feb 5, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.22 | -0.55% |
| Feb 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.66 | 0.38% |
| Feb 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.36 | 0.06% |
| Feb 2, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.31 | 0.28% |
| Jan 30, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.09 | -0.26% |
| Jan 29, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.30 | 0.21% |
| Jan 28, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.13 | -0.28% |
| Jan 27, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.35 | 0.90% |
| Jan 26, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.64 | 0.33% |
| Jan 23, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.39 | 0.33% |
| Jan 22, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.13 | 0.22% |
| Jan 21, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 77.96 | 0.57% |
| Jan 20, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.52 | -1.24% |
| Jan 16, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.50 | 0.23% |
| Jan 15, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.32 | 0.19% |
| Jan 14, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.17 | 0.40% |
| Jan 13, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 77.86 | -0.15% |
| Jan 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.98 | 0.31% |
| Jan 9, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 77.74 | 0.57% |
| Jan 8, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.30 | 0.14% |
| Jan 7, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.19 | -0.60% |
| Jan 6, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.66 | 0.45% |
| Jan 5, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.31 | 0.32% |
| Jan 2, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.06 | 0.49% |
| Dec 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.68 | -0.45% |
| Dec 30, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.03 | 0.05% |
| Dec 29, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 76.99 | - |
| Dec 26, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 76.99 | 0.08% |
| Dec 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 76.93 | 0.17% |
| Dec 23, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 76.80 | 0.42% |
| Dec 22, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.48 | 0.42% |
| Dec 19, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.16 | 0.24% |
| Dec 18, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.99 | -5.19% |
| Dec 17, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 75.80 | -0.24% |
| Dec 16, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 75.98 | -0.49% |
| Dec 15, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 76.35 | 0.21% |
| Dec 12, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 76.19 | -0.75% |
| Dec 11, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 76.77 | 0.36% |
| Dec 10, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 76.50 | 0.81% |
| Dec 9, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 75.88 | -0.19% |
| Dec 8, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 76.03 | -0.14% |
| Dec 5, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 76.13 | -0.07% |
| Dec 4, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 76.19 | -0.01% |
| Dec 3, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 76.19 | 0.51% |
| Dec 2, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 75.81 | -0.09% |