American Funds Capital Income Builder® Class R-3 (RIRCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.41
-0.16 (-0.20%)
At close: Apr 27, 2026
RIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.20% |
| Apr 24, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.05% |
| Apr 23, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.22% |
| Apr 22, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.42% |
| Apr 21, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.90% |
| Apr 20, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -0.35% |
| Apr 17, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.50% |
| Apr 16, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Apr 15, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.04% |
| Apr 14, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.24% |
| Apr 13, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.54% |
| Apr 10, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.06% |
| Apr 9, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.07% |
| Apr 8, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 2.12% |
| Apr 7, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.22% |
| Apr 6, 2026 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.15% |
| Apr 2, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.09% |
| Apr 1, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.36% |
| Mar 31, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 1.49% |
| Mar 30, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.24% |
| Mar 27, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.62% |
| Mar 26, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.98% |
| Mar 25, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.79% |
| Mar 24, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.01% |
| Mar 23, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.81% |
| Mar 20, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -1.51% |
| Mar 19, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.14% |
| Mar 18, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -1.35% |
| Mar 17, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.32% |
| Mar 16, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.15% |
| Mar 13, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.00 | -0.36% |
| Mar 12, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.28 | -0.87% |
| Mar 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.96 | -0.23% |
| Mar 10, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | 0.04% |
| Mar 9, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.11 | 0.15% |
| Mar 6, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.99 | -0.45% |
| Mar 5, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.35 | -0.77% |
| Mar 4, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 79.97 | 0.19% |
| Mar 3, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.82 | -1.62% |
| Mar 2, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.13 | -0.74% |
| Feb 27, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.74 | 0.20% |
| Feb 26, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.58 | -0.12% |
| Feb 25, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 81.68 | 0.55% |
| Feb 24, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.23 | 0.18% |
| Feb 23, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.08 | -0.33% |
| Feb 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.35 | 0.41% |
| Feb 19, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.02 | -0.13% |
| Feb 18, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.13 | 0.22% |
| Feb 17, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 80.95 | -0.10% |
| Feb 13, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.03 | 0.06% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.98 | -0.37% |
| Feb 11, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.28 | 0.57% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.82 | 0.14% |
| Feb 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 80.71 | 0.43% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.36 | 1.57% |
| Feb 5, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.12 | -0.55% |
| Feb 4, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.56 | 0.38% |
| Feb 3, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.26 | 0.08% |
| Feb 2, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.20 | 0.28% |
| Jan 30, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 78.98 | -0.26% |
| Jan 29, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.19 | 0.21% |
| Jan 28, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.02 | -0.28% |
| Jan 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.24 | 0.90% |
| Jan 26, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.53 | 0.33% |
| Jan 23, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.28 | 0.33% |
| Jan 22, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.02 | 0.22% |
| Jan 21, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.85 | 0.58% |
| Jan 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.40 | -1.23% |
| Jan 16, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.37 | 0.22% |
| Jan 15, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.20 | 0.19% |
| Jan 14, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.05 | 0.40% |
| Jan 13, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | -0.14% |
| Jan 12, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.85 | 0.31% |
| Jan 9, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 77.61 | 0.57% |
| Jan 8, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.17 | 0.13% |
| Jan 7, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.07 | -0.59% |
| Jan 6, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.53 | 0.45% |
| Jan 5, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.18 | 0.32% |
| Jan 2, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 76.93 | 0.51% |
| Dec 31, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.55 | -0.47% |
| Dec 30, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 76.90 | 0.06% |
| Dec 29, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 76.85 | - |
| Dec 26, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 76.85 | 0.08% |
| Dec 24, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.79 | 0.17% |
| Dec 23, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 76.66 | 0.43% |
| Dec 22, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.34 | 0.42% |
| Dec 19, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.02 | 0.24% |
| Dec 18, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 75.84 | -5.30% |
| Dec 17, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 75.65 | -0.24% |
| Dec 16, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 75.83 | -0.49% |
| Dec 15, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 76.21 | 0.22% |
| Dec 12, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 76.04 | -0.75% |
| Dec 11, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 76.61 | 0.36% |
| Dec 10, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 76.34 | 0.81% |
| Dec 9, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 75.73 | -0.19% |
| Dec 8, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 75.87 | -0.14% |
| Dec 5, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 75.97 | -0.07% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 76.03 | - |
| Dec 3, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 76.03 | 0.50% |
| Dec 2, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 75.65 | -0.09% |