Skip to main content
American Funds Capital Income Builder® Class R-4 (RIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.36
-0.16 (-0.20%)
At close: Apr 27, 2026

RIREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.3680.3680.3680.3680.36-0.20%
Apr 24, 202680.5280.5280.5280.5280.52-0.05%
Apr 23, 202680.5680.5680.5680.5680.560.22%
Apr 22, 202680.3880.3880.3880.3880.380.42%
Apr 21, 202680.0480.0480.0480.0480.04-0.89%
Apr 20, 202680.7680.7680.7680.7680.76-0.35%
Apr 17, 202681.0481.0481.0481.0481.040.50%
Apr 16, 202680.6480.6480.6480.6480.64-
Apr 15, 202680.6480.6480.6480.6480.640.04%
Apr 14, 202680.6180.6180.6180.6180.610.24%
Apr 13, 202680.4280.4280.4280.4280.420.54%
Apr 10, 202679.9979.9979.9979.9979.99-0.05%
Apr 9, 202680.0380.0380.0380.0380.030.08%
Apr 8, 202679.9779.9779.9779.9779.972.11%
Apr 7, 202678.3278.3278.3278.3278.320.22%
Apr 6, 202678.1578.1578.1578.1578.150.17%
Apr 2, 202678.0278.0278.0278.0278.020.08%
Apr 1, 202677.9677.9677.9677.9677.960.36%
Mar 31, 202677.6877.6877.6877.6877.681.50%
Mar 30, 202676.5376.5376.5376.5376.530.24%
Mar 27, 202676.3576.3576.3576.3576.35-0.62%
Mar 26, 202676.8376.8376.8376.8376.83-0.98%
Mar 25, 202677.5977.5977.5977.5977.590.79%
Mar 24, 202676.9876.9876.9876.9876.98-
Mar 23, 202676.9876.9876.9876.9876.980.80%
Mar 20, 202676.3776.3776.3776.3776.37-1.50%
Mar 19, 202677.5377.5377.5377.5377.53-0.14%
Mar 18, 202677.6477.6477.6477.6477.64-1.35%
Mar 17, 202678.7078.7078.7078.7078.700.32%
Mar 16, 202678.4578.4578.4578.4578.450.08%
Mar 13, 202678.3978.3978.3978.3977.92-0.36%
Mar 12, 202678.6778.6778.6778.6778.20-0.87%
Mar 11, 202679.3679.3679.3679.3678.88-0.21%
Mar 10, 202679.5379.5379.5379.5379.050.04%
Mar 9, 202679.5079.5079.5079.5079.020.15%
Mar 6, 202679.3879.3879.3879.3878.90-0.45%
Mar 5, 202679.7479.7479.7479.7479.26-0.77%
Mar 4, 202680.3680.3680.3680.3679.880.19%
Mar 3, 202680.2180.2180.2180.2179.73-1.62%
Mar 2, 202681.5381.5381.5381.5381.04-0.74%
Feb 27, 202682.1482.1482.1482.1481.650.20%
Feb 26, 202681.9881.9881.9881.9881.49-0.12%
Feb 25, 202682.0882.0882.0882.0881.590.55%
Feb 24, 202681.6381.6381.6381.6381.140.18%
Feb 23, 202681.4881.4881.4881.4880.99-0.33%
Feb 20, 202681.7581.7581.7581.7581.260.42%
Feb 19, 202681.4181.4181.4181.4180.92-0.15%
Feb 18, 202681.5381.5381.5381.5381.040.23%
Feb 17, 202681.3481.3481.3481.3480.85-0.10%
Feb 13, 202681.4281.4281.4281.4280.930.06%
Feb 12, 202681.3781.3781.3781.3780.88-0.37%
Feb 11, 202681.6781.6781.6781.6781.180.58%
Feb 10, 202681.2081.2081.2081.2080.710.14%
Feb 9, 202681.0981.0981.0981.0980.600.42%
Feb 6, 202680.7580.7580.7580.7580.271.57%
Feb 5, 202679.5079.5079.5079.5079.02-0.54%
Feb 4, 202679.9379.9379.9379.9379.450.38%
Feb 3, 202679.6379.6379.6379.6379.150.06%
Feb 2, 202679.5879.5879.5879.5879.100.29%
Jan 30, 202679.3579.3579.3579.3578.87-0.26%
Jan 29, 202679.5679.5679.5679.5679.080.21%
Jan 28, 202679.3979.3979.3979.3978.91-0.28%
Jan 27, 202679.6179.6179.6179.6179.130.90%
Jan 26, 202678.9078.9078.9078.9078.430.34%
Jan 23, 202678.6378.6378.6378.6378.160.33%
Jan 22, 202678.3778.3778.3778.3777.900.22%
Jan 21, 202678.2078.2078.2078.2077.730.57%
Jan 20, 202677.7677.7677.7677.7677.29-1.23%
Jan 16, 202678.7378.7378.7378.7378.260.23%
Jan 15, 202678.5578.5578.5578.5578.080.19%
Jan 14, 202678.4078.4078.4078.4077.930.40%
Jan 13, 202678.0978.0978.0978.0977.62-0.14%
Jan 12, 202678.2078.2078.2078.2077.730.31%
Jan 9, 202677.9677.9677.9677.9677.490.57%
Jan 8, 202677.5277.5277.5277.5277.050.14%
Jan 7, 202677.4177.4177.4177.4176.95-0.60%
Jan 6, 202677.8877.8877.8877.8877.410.45%
Jan 5, 202677.5377.5377.5377.5377.060.34%
Jan 2, 202677.2777.2777.2777.2776.810.49%
Dec 31, 202576.8976.8976.8976.8976.43-0.45%
Dec 30, 202577.2477.2477.2477.2476.780.05%
Dec 29, 202577.2077.2077.2077.2076.740.01%
Dec 26, 202577.1977.1977.1977.1976.730.08%
Dec 24, 202577.1377.1377.1377.1376.670.17%
Dec 23, 202577.0077.0077.0077.0076.540.43%
Dec 22, 202576.6776.6776.6776.6776.210.42%
Dec 19, 202576.3576.3576.3576.3575.890.24%
Dec 18, 202576.1776.1776.1776.1775.71-5.38%
Dec 17, 202580.5080.5080.5080.5075.52-0.24%
Dec 16, 202580.6980.6980.6980.6975.70-0.49%
Dec 15, 202581.0981.0981.0981.0976.080.22%
Dec 12, 202580.9180.9180.9180.9175.91-0.74%
Dec 11, 202581.5181.5181.5181.5176.470.34%
Dec 10, 202581.2381.2381.2381.2376.210.81%
Dec 9, 202580.5880.5880.5880.5875.60-0.17%
Dec 8, 202580.7280.7280.7280.7275.73-0.14%
Dec 5, 202580.8380.8380.8380.8375.83-0.07%
Dec 4, 202580.8980.8980.8980.8975.89-
Dec 3, 202580.8980.8980.8980.8975.890.50%
Dec 2, 202580.4980.4980.4980.4975.52-0.09%