American Funds Capital Income Bldr R4 (RIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.89
+0.40 (0.50%)
At close: Dec 3, 2025
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -0.07% |
| Dec 4, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| Dec 3, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.50% |
| Dec 2, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.09% |
| Dec 1, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.76% |
| Nov 28, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.43% |
| Nov 26, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 0.75% |
| Nov 25, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 1.06% |
| Nov 24, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.38% |
| Nov 21, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.74% |
| Nov 20, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.60% |
| Nov 19, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.23% |
| Nov 18, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.35% |
| Nov 17, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.61% |
| Nov 14, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.17% |
| Nov 13, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.79% |
| Nov 12, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.50% |
| Nov 11, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0.58% |
| Nov 10, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.74% |
| Nov 7, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.34% |
| Nov 6, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.05% |
| Nov 5, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.37% |
| Nov 4, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.24% |
| Nov 3, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.27% |
| Oct 31, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.29% |
| Oct 30, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.54% |
| Oct 29, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.44% |
| Oct 28, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.20% |
| Oct 27, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.51% |
| Oct 24, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.34% |
| Oct 23, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.14% |
| Oct 22, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.09% |
| Oct 21, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.20% |
| Oct 20, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.53% |
| Oct 17, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.09% |
| Oct 16, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.23% |
| Oct 15, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.37% |
| Oct 14, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.16% |
| Oct 13, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.87% |
| Oct 10, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -1.24% |
| Oct 9, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.48% |
| Oct 8, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.14% |
| Oct 7, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.10% |
| Oct 6, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.16% |
| Oct 3, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.42% |
| Oct 2, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.08% |
| Oct 1, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.52% |
| Sep 30, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.32% |
| Sep 29, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.08% |
| Sep 26, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.56% |
| Sep 25, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.57% |
| Sep 24, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.33% |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.19% |
| Sep 22, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.03% |
| Sep 19, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.11% |
| Sep 18, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.13% |
| Sep 17, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -0.09% |
| Sep 16, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.08% |
| Sep 15, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.48% |
| Sep 12, 2025 | 79.07 | 79.07 | 79.07 | 79.53 | 79.07 | -0.24% |
| Sep 11, 2025 | 79.26 | 79.26 | 79.26 | 79.72 | 79.26 | 0.72% |
| Sep 10, 2025 | 78.70 | 78.70 | 78.70 | 79.15 | 78.69 | 0.69% |
| Sep 9, 2025 | 78.16 | 78.16 | 78.16 | 78.61 | 78.16 | -0.08% |
| Sep 8, 2025 | 78.22 | 78.22 | 78.22 | 78.67 | 78.22 | 0.17% |
| Sep 5, 2025 | 78.09 | 78.09 | 78.09 | 78.54 | 78.09 | 0.52% |
| Sep 4, 2025 | 77.68 | 77.68 | 77.68 | 78.13 | 77.68 | 0.37% |
| Sep 3, 2025 | 77.39 | 77.39 | 77.39 | 77.84 | 77.39 | -0.08% |
| Sep 2, 2025 | 77.45 | 77.45 | 77.45 | 77.90 | 77.45 | -0.52% |
| Aug 29, 2025 | 77.86 | 77.86 | 77.86 | 78.31 | 77.86 | -0.15% |
| Aug 28, 2025 | 77.98 | 77.98 | 77.98 | 78.43 | 77.98 | 0.14% |
| Aug 27, 2025 | 77.87 | 77.87 | 77.87 | 78.32 | 77.87 | 0.10% |
| Aug 26, 2025 | 77.79 | 77.79 | 77.79 | 78.24 | 77.79 | -0.04% |
| Aug 25, 2025 | 77.82 | 77.82 | 77.82 | 78.27 | 77.82 | -0.58% |
| Aug 22, 2025 | 78.28 | 78.28 | 78.28 | 78.73 | 78.28 | 0.91% |
| Aug 21, 2025 | 77.57 | 77.57 | 77.57 | 78.02 | 77.57 | -0.19% |
| Aug 20, 2025 | 77.72 | 77.72 | 77.72 | 78.17 | 77.72 | 0.28% |
| Aug 19, 2025 | 77.50 | 77.50 | 77.50 | 77.95 | 77.50 | 0.09% |
| Aug 18, 2025 | 77.43 | 77.43 | 77.43 | 77.88 | 77.43 | -0.14% |
| Aug 15, 2025 | 77.54 | 77.54 | 77.54 | 77.99 | 77.54 | - |
| Aug 14, 2025 | 77.54 | 77.54 | 77.54 | 77.99 | 77.54 | -0.18% |
| Aug 13, 2025 | 77.68 | 77.68 | 77.68 | 78.13 | 77.68 | 0.42% |
| Aug 12, 2025 | 77.35 | 77.35 | 77.35 | 77.80 | 77.35 | 0.66% |
| Aug 11, 2025 | 76.85 | 76.85 | 76.85 | 77.29 | 76.85 | -0.21% |
| Aug 8, 2025 | 77.01 | 77.01 | 77.01 | 77.45 | 77.00 | 0.19% |
| Aug 7, 2025 | 76.86 | 76.86 | 76.86 | 77.30 | 76.86 | 0.42% |
| Aug 6, 2025 | 76.54 | 76.54 | 76.54 | 76.98 | 76.54 | 0.22% |
| Aug 5, 2025 | 76.37 | 76.37 | 76.37 | 76.81 | 76.37 | -0.12% |
| Aug 4, 2025 | 76.46 | 76.46 | 76.46 | 76.90 | 76.46 | 1.01% |
| Aug 1, 2025 | 75.69 | 75.69 | 75.69 | 76.13 | 75.69 | -0.24% |
| Jul 31, 2025 | 75.87 | 75.87 | 75.87 | 76.31 | 75.87 | -0.77% |
| Jul 30, 2025 | 76.46 | 76.46 | 76.46 | 76.90 | 76.46 | -0.40% |
| Jul 29, 2025 | 76.77 | 76.77 | 76.77 | 77.21 | 76.77 | 0.18% |
| Jul 28, 2025 | 76.63 | 76.63 | 76.63 | 77.07 | 76.63 | -0.77% |
| Jul 25, 2025 | 77.22 | 77.22 | 77.22 | 77.67 | 77.22 | -0.05% |
| Jul 24, 2025 | 77.26 | 77.26 | 77.26 | 77.71 | 77.26 | -0.12% |
| Jul 23, 2025 | 77.35 | 77.35 | 77.35 | 77.80 | 77.35 | 0.83% |
| Jul 22, 2025 | 76.72 | 76.72 | 76.72 | 77.16 | 76.72 | 0.21% |
| Jul 21, 2025 | 76.56 | 76.56 | 76.56 | 77.00 | 76.56 | 0.27% |
| Jul 18, 2025 | 76.35 | 76.35 | 76.35 | 76.79 | 76.35 | 0.03% |
| Jul 17, 2025 | 76.33 | 76.33 | 76.33 | 76.77 | 76.33 | 0.18% |