American Funds Capital Income Bldr R4 (RIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.13
+0.33 (0.42%)
Aug 13, 2025, 4:00 PM EDT
RIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -0.18% |
| Aug 13, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.42% |
| Aug 12, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.66% |
| Aug 11, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.21% |
| Aug 8, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.19% |
| Aug 7, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.42% |
| Aug 6, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.22% |
| Aug 5, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.12% |
| Aug 4, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.01% |
| Aug 1, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.24% |
| Jul 31, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.77% |
| Jul 30, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.40% |
| Jul 29, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.18% |
| Jul 28, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.77% |
| Jul 25, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.05% |
| Jul 24, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.12% |
| Jul 23, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.83% |
| Jul 22, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.21% |
| Jul 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.27% |
| Jul 18, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.03% |
| Jul 17, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.18% |
| Jul 16, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.41% |
| Jul 15, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.77% |
| Jul 14, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.09% |
| Jul 11, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.41% |
| Jul 10, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.38% |
| Jul 9, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.38% |
| Jul 8, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.04% |
| Jul 7, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.57% |
| Jul 3, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.34% |
| Jul 2, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | 0.22% |
| Jul 1, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.26% |
| Jun 30, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.42% |
| Jun 27, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.30% |
| Jun 26, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.72% |
| Jun 25, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.41% |
| Jun 24, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.75% |
| Jun 23, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.35% |
| Jun 20, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.16% |
| Jun 18, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.07% |
| Jun 17, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.64% |
| Jun 16, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.20% |
| Jun 13, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.71% |
| Jun 12, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.53% |
| Jun 11, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.37% |
| Jun 10, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.19% |
| Jun 9, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.49% |
| Jun 6, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | - |
| Jun 5, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | 0.04% |
| Jun 4, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.76 | 0.29% |