Skip to main content
American Funds Capital Income Bldr R3 (RIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.91
0.00 (0.00%)
At close: Dec 4, 2025

RIRCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202580.9180.9180.9180.9180.91-
Dec 3, 202580.9180.9180.9180.9180.910.50%
Dec 2, 202580.5180.5180.5180.5180.51-0.09%
Dec 1, 202580.5880.5880.5880.5880.58-0.76%
Nov 28, 202581.2081.2081.2081.2081.200.43%
Nov 26, 202580.8580.8580.8580.8580.850.74%
Nov 25, 202580.2680.2680.2680.2680.261.07%
Nov 24, 202579.4179.4179.4179.4179.410.37%
Nov 21, 202579.1279.1279.1279.1279.120.74%
Nov 20, 202578.5478.5478.5478.5478.54-0.59%
Nov 19, 202579.0179.0179.0179.0179.01-0.23%
Nov 18, 202579.1979.1979.1979.1979.19-0.35%
Nov 17, 202579.4779.4779.4779.4779.47-0.61%
Nov 14, 202579.9679.9679.9679.9679.96-0.17%
Nov 13, 202580.1080.1080.1080.1080.10-0.79%
Nov 12, 202580.7480.7480.7480.7480.740.50%
Nov 11, 202580.3480.3480.3480.3480.340.56%
Nov 10, 202579.8979.8979.8979.8979.890.74%
Nov 7, 202579.3079.3079.3079.3079.300.34%
Nov 6, 202579.0379.0379.0379.0379.030.05%
Nov 5, 202578.9978.9978.9978.9978.990.37%
Nov 4, 202578.7078.7078.7078.7078.70-0.24%
Nov 3, 202578.8978.8978.8978.8978.89-0.28%
Oct 31, 202579.1179.1179.1179.1179.11-0.28%
Oct 30, 202579.3379.3379.3379.3379.33-0.54%
Oct 29, 202579.7679.7679.7679.7679.76-0.44%
Oct 28, 202580.1180.1180.1180.1180.11-0.20%
Oct 27, 202580.2780.2780.2780.2780.270.50%
Oct 24, 202579.8779.8779.8779.8779.870.34%
Oct 23, 202579.6079.6079.6079.6079.600.15%
Oct 22, 202579.4879.4879.4879.4879.48-0.10%
Oct 21, 202579.5679.5679.5679.5679.56-0.20%
Oct 20, 202579.7279.7279.7279.7279.720.53%
Oct 17, 202579.3079.3079.3079.3079.300.09%
Oct 16, 202579.2379.2379.2379.2379.23-0.23%
Oct 15, 202579.4179.4179.4179.4179.410.37%
Oct 14, 202579.1279.1279.1279.1279.120.16%
Oct 13, 202578.9978.9978.9978.9978.990.87%
Oct 10, 202578.3178.3178.3178.3178.31-1.25%
Oct 9, 202579.3079.3079.3079.3079.30-0.48%
Oct 8, 202579.6879.6879.6879.6879.680.14%
Oct 7, 202579.5779.5779.5779.5779.57-0.10%
Oct 6, 202579.6579.6579.6579.6579.65-0.16%
Oct 3, 202579.7879.7879.7879.7879.780.42%
Oct 2, 202579.4579.4579.4579.4579.45-0.08%
Oct 1, 202579.5179.5179.5179.5179.510.52%
Sep 30, 202579.1079.1079.1079.1079.100.32%
Sep 29, 202578.8578.8578.8578.8578.850.08%
Sep 26, 202578.7978.7978.7978.7978.790.55%
Sep 25, 202578.3678.3678.3678.3678.36-0.57%
Sep 24, 202578.8178.8178.8178.8178.81-0.33%
Sep 23, 202579.0779.0779.0779.0779.070.19%
Sep 22, 202578.9278.9278.9278.9278.920.03%
Sep 19, 202578.9078.9078.9078.9078.90-0.11%
Sep 18, 202578.9978.9978.9978.9978.99-0.13%
Sep 17, 202579.0979.0979.0979.0979.09-0.09%
Sep 16, 202579.1679.1679.1679.1679.16-0.08%
Sep 15, 202579.2279.2279.2279.2279.22-0.41%
Sep 12, 202579.1579.1579.1579.5579.15-0.23%
Sep 11, 202579.3379.3379.3379.7379.330.71%
Sep 10, 202578.7778.7778.7779.1778.770.70%
Sep 9, 202578.2378.2378.2378.6278.23-0.09%
Sep 8, 202578.3078.3078.3078.6978.300.18%
Sep 5, 202578.1678.1678.1678.5578.160.51%
Sep 4, 202577.7677.7677.7678.1577.760.37%
Sep 3, 202577.4777.4777.4777.8677.47-0.08%
Sep 2, 202577.5377.5377.5377.9277.53-0.52%
Aug 29, 202577.9477.9477.9478.3377.94-0.15%
Aug 28, 202578.0678.0678.0678.4578.060.13%
Aug 27, 202577.9677.9677.9678.3577.960.10%
Aug 26, 202577.8877.8877.8878.2777.88-0.04%
Aug 25, 202577.9177.9177.9178.3077.91-0.57%
Aug 22, 202578.3678.3678.3678.7578.360.90%
Aug 21, 202577.6677.6677.6678.0577.66-0.19%
Aug 20, 202577.8177.8177.8178.2077.810.28%
Aug 19, 202577.5977.5977.5977.9877.590.09%
Aug 18, 202577.5277.5277.5277.9177.52-0.15%
Aug 15, 202577.6477.6477.6478.0377.64-
Aug 14, 202577.6477.6477.6478.0377.64-0.17%
Aug 13, 202577.7777.7777.7778.1677.770.42%
Aug 12, 202577.4477.4477.4477.8377.440.66%
Aug 11, 202576.9376.9376.9377.3276.93-0.21%
Aug 8, 202577.0977.0977.0977.4877.090.18%
Aug 7, 202576.9576.9576.9577.3476.950.42%
Aug 6, 202576.6476.6476.6477.0276.630.22%
Aug 5, 202576.4776.4776.4776.8576.47-0.10%
Aug 4, 202576.5576.5576.5576.9376.551.00%
Aug 1, 202575.7975.7975.7976.1775.79-0.25%
Jul 31, 202575.9875.9875.9876.3675.98-0.75%
Jul 30, 202576.5676.5676.5676.9476.55-0.40%
Jul 29, 202576.8676.8676.8677.2576.860.18%
Jul 28, 202576.7276.7276.7277.1176.72-0.78%
Jul 25, 202577.3377.3377.3377.7277.33-0.05%
Jul 24, 202577.3777.3777.3777.7677.37-0.12%
Jul 23, 202577.4677.4677.4677.8577.460.83%
Jul 22, 202576.8276.8276.8277.2176.820.21%
Jul 21, 202576.6676.6676.6677.0576.660.29%
Jul 18, 202576.4576.4576.4576.8376.450.01%
Jul 17, 202576.4476.4476.4476.8276.440.18%
Jul 16, 202576.3076.3076.3076.6876.300.39%