American Funds Capital Income Bldr R2 (RIRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.90
+0.41 (0.51%)
At close: Dec 3, 2025
RIRBX 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 | -0.01% |
| Dec 3, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.51% |
| 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 | -0.78% |
| Nov 28, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.43% |
| Nov 26, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.74% |
| Nov 25, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1.06% |
| Nov 24, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.38% |
| Nov 21, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.73% |
| Nov 20, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.58% |
| Nov 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.24% |
| Nov 18, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.35% |
| Nov 17, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.63% |
| Nov 14, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.17% |
| Nov 13, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.79% |
| Nov 12, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.50% |
| Nov 11, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.58% |
| Nov 10, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.73% |
| Nov 7, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.34% |
| Nov 6, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.05% |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.37% |
| Nov 4, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -0.24% |
| Nov 3, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.28% |
| Oct 31, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.29% |
| Oct 30, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.54% |
| Oct 29, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -0.44% |
| Oct 28, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.20% |
| Oct 27, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.50% |
| Oct 24, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.34% |
| Oct 23, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.14% |
| Oct 22, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.10% |
| Oct 21, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.20% |
| Oct 20, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.53% |
| Oct 17, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.09% |
| Oct 16, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.24% |
| Oct 15, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.38% |
| Oct 14, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.15% |
| Oct 13, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.87% |
| Oct 10, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.24% |
| Oct 9, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.49% |
| Oct 8, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.14% |
| Oct 7, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.10% |
| Oct 6, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.16% |
| Oct 3, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.40% |
| Oct 2, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.06% |
| Oct 1, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.51% |
| Sep 30, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.32% |
| Sep 29, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.08% |
| Sep 26, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.55% |