American Funds Capital Income Builder® Class R-3 (RIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.39
+0.15 (0.19%)
At close: Mar 4, 2026
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.19% |
| Mar 3, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -1.62% |
| Mar 2, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.74% |
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.12% |
| Feb 25, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.55% |
| Feb 24, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.18% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.41% |
| Feb 19, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.13% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.22% |
| Feb 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.10% |
| Feb 13, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | 0.06% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.37% |
| Feb 11, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.57% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.14% |
| Feb 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.43% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 1.57% |
| Feb 5, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.55% |
| Feb 4, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.38% |
| Feb 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.08% |
| Feb 2, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.28% |
| Jan 30, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.26% |
| Jan 29, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.21% |
| Jan 28, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.28% |
| Jan 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.90% |
| Jan 26, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.33% |
| Jan 23, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.33% |
| Jan 22, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.22% |
| Jan 21, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.58% |
| Jan 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -1.23% |
| Jan 16, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.22% |
| Jan 15, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.19% |
| Jan 14, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.40% |
| Jan 13, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.14% |
| Jan 12, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.31% |
| Jan 9, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.57% |
| Jan 8, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.13% |
| Jan 7, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.59% |
| Jan 6, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.45% |
| Jan 5, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.32% |
| Jan 2, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.51% |
| Dec 31, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.47% |
| Dec 30, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.06% |
| Dec 29, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| Dec 26, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.08% |
| Dec 24, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.17% |
| Dec 23, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.43% |
| Dec 22, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.42% |
| Dec 19, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.24% |
| Dec 18, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -5.30% |
| Dec 17, 2025 | 76.04 | 76.04 | 76.04 | 80.51 | 76.04 | -0.24% |
| Dec 16, 2025 | 76.22 | 76.22 | 76.22 | 80.70 | 76.22 | -0.49% |
| Dec 15, 2025 | 76.60 | 76.60 | 76.60 | 81.10 | 76.60 | 0.22% |
| Dec 12, 2025 | 76.43 | 76.43 | 76.43 | 80.92 | 76.43 | -0.75% |
| Dec 11, 2025 | 77.01 | 77.01 | 77.01 | 81.53 | 77.00 | 0.36% |
| Dec 10, 2025 | 76.73 | 76.73 | 76.73 | 81.24 | 76.73 | 0.81% |
| Dec 9, 2025 | 76.12 | 76.12 | 76.12 | 80.59 | 76.12 | -0.19% |
| Dec 8, 2025 | 76.26 | 76.26 | 76.26 | 80.74 | 76.26 | -0.14% |
| Dec 5, 2025 | 76.36 | 76.36 | 76.36 | 80.85 | 76.36 | -0.07% |
| Dec 4, 2025 | 76.42 | 76.42 | 76.42 | 80.91 | 76.42 | - |
| Dec 3, 2025 | 76.42 | 76.42 | 76.42 | 80.91 | 76.42 | 0.50% |
| Dec 2, 2025 | 76.04 | 76.04 | 76.04 | 80.51 | 76.04 | -0.09% |
| Dec 1, 2025 | 76.11 | 76.11 | 76.11 | 80.58 | 76.11 | -0.76% |
| Nov 28, 2025 | 76.69 | 76.69 | 76.69 | 81.20 | 76.69 | 0.43% |
| Nov 26, 2025 | 76.36 | 76.36 | 76.36 | 80.85 | 76.36 | 0.74% |
| Nov 25, 2025 | 75.81 | 75.81 | 75.81 | 80.26 | 75.81 | 1.07% |
| Nov 24, 2025 | 75.00 | 75.00 | 75.00 | 79.41 | 75.00 | 0.37% |
| Nov 21, 2025 | 74.73 | 74.73 | 74.73 | 79.12 | 74.73 | 0.74% |
| Nov 20, 2025 | 74.18 | 74.18 | 74.18 | 78.54 | 74.18 | -0.59% |
| Nov 19, 2025 | 74.63 | 74.63 | 74.63 | 79.01 | 74.62 | -0.23% |
| Nov 18, 2025 | 74.80 | 74.80 | 74.80 | 79.19 | 74.79 | -0.35% |
| Nov 17, 2025 | 75.06 | 75.06 | 75.06 | 79.47 | 75.06 | -0.61% |
| Nov 14, 2025 | 75.52 | 75.52 | 75.52 | 79.96 | 75.52 | -0.17% |
| Nov 13, 2025 | 75.65 | 75.65 | 75.65 | 80.10 | 75.65 | -0.79% |
| Nov 12, 2025 | 76.26 | 76.26 | 76.26 | 80.74 | 76.26 | 0.50% |
| Nov 11, 2025 | 75.88 | 75.88 | 75.88 | 80.34 | 75.88 | 0.56% |
| Nov 10, 2025 | 75.46 | 75.46 | 75.46 | 79.89 | 75.46 | 0.74% |
| Nov 7, 2025 | 74.90 | 74.90 | 74.90 | 79.30 | 74.90 | 0.34% |
| Nov 6, 2025 | 74.64 | 74.64 | 74.64 | 79.03 | 74.64 | 0.05% |
| Nov 5, 2025 | 74.61 | 74.61 | 74.61 | 78.99 | 74.61 | 0.37% |
| Nov 4, 2025 | 74.33 | 74.33 | 74.33 | 78.70 | 74.33 | -0.24% |
| Nov 3, 2025 | 74.51 | 74.51 | 74.51 | 78.89 | 74.51 | -0.28% |
| Oct 31, 2025 | 74.72 | 74.72 | 74.72 | 79.11 | 74.72 | -0.28% |
| Oct 30, 2025 | 74.93 | 74.93 | 74.93 | 79.33 | 74.93 | -0.54% |
| Oct 29, 2025 | 75.33 | 75.33 | 75.33 | 79.76 | 75.33 | -0.44% |
| Oct 28, 2025 | 75.66 | 75.66 | 75.66 | 80.11 | 75.66 | -0.20% |
| Oct 27, 2025 | 75.82 | 75.82 | 75.82 | 80.27 | 75.81 | 0.50% |
| Oct 24, 2025 | 75.44 | 75.44 | 75.44 | 79.87 | 75.44 | 0.34% |
| Oct 23, 2025 | 75.18 | 75.18 | 75.18 | 79.60 | 75.18 | 0.15% |
| Oct 22, 2025 | 75.07 | 75.07 | 75.07 | 79.48 | 75.07 | -0.10% |
| Oct 21, 2025 | 75.14 | 75.14 | 75.14 | 79.56 | 75.14 | -0.20% |
| Oct 20, 2025 | 75.30 | 75.30 | 75.30 | 79.72 | 75.30 | 0.53% |
| Oct 17, 2025 | 74.90 | 74.90 | 74.90 | 79.30 | 74.90 | 0.09% |
| Oct 16, 2025 | 74.83 | 74.83 | 74.83 | 79.23 | 74.83 | -0.23% |
| Oct 15, 2025 | 75.00 | 75.00 | 75.00 | 79.41 | 75.00 | 0.37% |
| Oct 14, 2025 | 74.73 | 74.73 | 74.73 | 79.12 | 74.73 | 0.16% |
| Oct 13, 2025 | 74.61 | 74.61 | 74.61 | 78.99 | 74.61 | 0.87% |
| Oct 10, 2025 | 73.96 | 73.96 | 73.96 | 78.31 | 73.96 | -1.25% |
| Oct 9, 2025 | 74.90 | 74.90 | 74.90 | 79.30 | 74.90 | -0.48% |