Skip to main content
American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.74
-0.62 (-0.77%)
Mar 5, 2026, 9:30 AM EST

RIREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.7479.7479.7479.7479.74-0.77%
Mar 4, 202680.3680.3680.3680.3680.360.19%
Mar 3, 202680.2180.2180.2180.2180.21-1.62%
Mar 2, 202681.5381.5381.5381.5381.53-0.74%
Feb 27, 202682.1482.1482.1482.1482.140.20%
Feb 26, 202681.9881.9881.9881.9881.98-0.12%
Feb 25, 202682.0882.0882.0882.0882.080.55%
Feb 24, 202681.6381.6381.6381.6381.630.18%
Feb 23, 202681.4881.4881.4881.4881.48-0.33%
Feb 20, 202681.7581.7581.7581.7581.750.42%
Feb 19, 202681.4181.4181.4181.4181.41-0.15%
Feb 18, 202681.5381.5381.5381.5381.530.23%
Feb 17, 202681.3481.3481.3481.3481.34-0.10%
Feb 13, 202681.4281.4281.4281.4281.420.06%
Feb 12, 202681.3781.3781.3781.3781.37-0.37%
Feb 11, 202681.6781.6781.6781.6781.670.58%
Feb 10, 202681.2081.2081.2081.2081.200.14%
Feb 9, 202681.0981.0981.0981.0981.090.42%
Feb 6, 202680.7580.7580.7580.7580.751.57%
Feb 5, 202679.5079.5079.5079.5079.50-0.54%
Feb 4, 202679.9379.9379.9379.9379.930.38%
Feb 3, 202679.6379.6379.6379.6379.630.06%
Feb 2, 202679.5879.5879.5879.5879.580.29%
Jan 30, 202679.3579.3579.3579.3579.35-0.26%
Jan 29, 202679.5679.5679.5679.5679.560.21%
Jan 28, 202679.3979.3979.3979.3979.39-0.28%
Jan 27, 202679.6179.6179.6179.6179.610.90%
Jan 26, 202678.9078.9078.9078.9078.900.34%
Jan 23, 202678.6378.6378.6378.6378.630.33%
Jan 22, 202678.3778.3778.3778.3778.370.22%
Jan 21, 202678.2078.2078.2078.2078.200.57%
Jan 20, 202677.7677.7677.7677.7677.76-1.23%
Jan 16, 202678.7378.7378.7378.7378.730.23%
Jan 15, 202678.5578.5578.5578.5578.550.19%
Jan 14, 202678.4078.4078.4078.4078.400.40%
Jan 13, 202678.0978.0978.0978.0978.09-0.14%
Jan 12, 202678.2078.2078.2078.2078.200.31%
Jan 9, 202677.9677.9677.9677.9677.960.57%
Jan 8, 202677.5277.5277.5277.5277.520.14%
Jan 7, 202677.4177.4177.4177.4177.41-0.60%
Jan 6, 202677.8877.8877.8877.8877.880.45%
Jan 5, 202677.5377.5377.5377.5377.530.34%
Jan 2, 202677.2777.2777.2777.2777.270.49%
Dec 31, 202576.8976.8976.8976.8976.89-0.45%
Dec 30, 202577.2477.2477.2477.2477.240.05%
Dec 29, 202577.2077.2077.2077.2077.200.01%
Dec 26, 202577.1977.1977.1977.1977.190.08%
Dec 24, 202577.1377.1377.1377.1377.130.17%
Dec 23, 202577.0077.0077.0077.0077.000.43%
Dec 22, 202576.6776.6776.6776.6776.670.42%
Dec 19, 202576.3576.3576.3576.3576.350.24%
Dec 18, 202576.1776.1776.1776.1776.17-5.38%
Dec 17, 202575.9775.9775.9780.5075.97-0.24%
Dec 16, 202576.1576.1576.1580.6976.15-0.49%
Dec 15, 202576.5376.5376.5381.0976.530.22%
Dec 12, 202576.3676.3676.3680.9176.36-0.74%
Dec 11, 202576.9276.9276.9281.5176.920.34%
Dec 10, 202576.6676.6676.6681.2376.660.81%
Dec 9, 202576.0576.0576.0580.5876.04-0.17%
Dec 8, 202576.1876.1876.1880.7276.18-0.14%
Dec 5, 202576.2876.2876.2880.8376.28-0.07%
Dec 4, 202576.3476.3476.3480.8976.34-
Dec 3, 202576.3476.3476.3480.8976.340.50%
Dec 2, 202575.9675.9675.9680.4975.96-0.09%
Dec 1, 202576.0376.0376.0380.5676.03-0.76%
Nov 28, 202576.6176.6176.6181.1876.610.43%
Nov 26, 202576.2876.2876.2880.8376.280.75%
Nov 25, 202575.7275.7275.7280.2375.711.06%
Nov 24, 202574.9274.9274.9279.3974.920.38%
Nov 21, 202574.6474.6474.6479.0974.640.74%
Nov 20, 202574.0974.0974.0978.5174.09-0.60%
Nov 19, 202574.5474.5474.5478.9874.53-0.23%
Nov 18, 202574.7174.7174.7179.1674.70-0.35%
Nov 17, 202574.9774.9774.9779.4474.97-0.61%
Nov 14, 202575.4375.4375.4379.9375.43-0.17%
Nov 13, 202575.5675.5675.5680.0775.56-0.79%
Nov 12, 202576.1776.1776.1780.7176.170.50%
Nov 11, 202575.7975.7975.7980.3175.790.58%
Nov 10, 202575.3675.3675.3679.8575.360.74%
Nov 7, 202574.8074.8074.8079.2674.800.34%
Nov 6, 202574.5474.5474.5478.9974.540.05%
Nov 5, 202574.5174.5174.5178.9574.510.37%
Nov 4, 202574.2374.2374.2378.6674.23-0.24%
Nov 3, 202574.4174.4174.4178.8574.41-0.27%
Oct 31, 202574.6174.6174.6179.0674.61-0.29%
Oct 30, 202574.8374.8374.8379.2974.83-0.54%
Oct 29, 202575.2375.2375.2379.7275.23-0.44%
Oct 28, 202575.5675.5675.5680.0775.56-0.20%
Oct 27, 202575.7275.7275.7280.2375.710.51%
Oct 24, 202575.3375.3375.3379.8275.330.34%
Oct 23, 202575.0775.0775.0779.5575.070.14%
Oct 22, 202574.9774.9774.9779.4474.97-0.09%
Oct 21, 202575.0475.0475.0479.5175.04-0.20%
Oct 20, 202575.1975.1975.1979.6775.190.53%
Oct 17, 202574.7974.7974.7979.2574.790.09%
Oct 16, 202574.7274.7274.7279.1874.72-0.23%
Oct 15, 202574.8974.8974.8979.3674.890.37%
Oct 14, 202574.6274.6274.6279.0774.620.16%
Oct 13, 202574.5074.5074.5078.9474.500.87%
Oct 10, 202573.8673.8673.8678.2673.86-1.24%