American Funds Capital Income Bldr R4 (RIREX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 27 June 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 26 June 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 25 June 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 24 June 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 21 June 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 20 June 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 18 June 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
| 17 June 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 14 June 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 13 June 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 12 June 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 11 June 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 10 June 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 10 June 2024 | 0.445 Dividend | |||||
| 07 June 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.94 | - |
| 06 June 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.33 | - |
| 05 June 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.25 | - |
| 04 June 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.82 | - |
| 03 June 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.81 | - |
| 31 May 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.81 | - |
| 30 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.19 | - |
| 29 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.98 | - |
| 28 May 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.71 | - |
| 24 May 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 67.94 | - |
| 23 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.74 | - |
| 22 May 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.35 | - |
| 21 May 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.60 | - |
| 20 May 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.64 | - |
| 17 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.75 | - |
| 16 May 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.76 | - |
| 15 May 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 68.82 | - |
| 14 May 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.20 | - |
| 13 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 67.91 | - |
| 10 May 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.88 | - |
| 09 May 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.60 | - |
| 08 May 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.26 | - |
| 07 May 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.20 | - |
| 06 May 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.02 | - |
| 03 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.66 | - |
| 02 May 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.19 | - |
| 01 May 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.79 | - |
| 30 Apr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 65.84 | - |
| 29 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.56 | - |
| 26 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.27 | - |
| 25 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.14 | - |
| 24 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.24 | - |
| 23 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.22 | - |
| 22 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.66 | - |
| 19 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.19 | - |
| 18 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.03 | - |
| 17 Apr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.05 | - |
| 16 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.99 | - |
| 15 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.31 | - |
| 12 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.75 | - |
| 11 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.48 | - |
| 10 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.44 | - |
| 09 Apr 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.30 | - |
| 08 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.10 | - |
| 05 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.98 | - |
| 04 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 66.88 | - |
| 03 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.31 | - |
| 02 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.34 | - |
| 01 Apr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.49 | - |
| 28 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.78 | - |
| 27 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.69 | - |
| 26 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | - |
| 25 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.19 | - |
| 22 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.23 | - |
| 21 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.39 | - |
| 20 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.12 | - |
| 19 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.71 | - |
| 18 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.56 | - |
| 15 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.51 | - |
| 14 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.80 | - |
| 13 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.11 | - |
| 12 Mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.07 | - |
| 11 Mar 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.97 | - |
| 11 Mar 2024 | 0.447 Dividend | |||||
| 08 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 66.88 | - |
| 07 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.05 | - |
| 06 Mar 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 66.59 | - |
| 05 Mar 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 66.29 | - |
| 04 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.43 | - |
| 01 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.37 | - |
| 29 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.89 | - |
| 28 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.75 | - |
| 27 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.77 | - |
| 26 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.79 | - |
| 23 Feb 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.04 | - |
| 22 Feb 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 65.90 | - |
| 21 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.43 | - |
| 20 Feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.27 | - |
| 16 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.16 | - |
| 15 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.23 | - |
| 14 Feb 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 64.63 | - |
| 13 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.34 | - |
| 12 Feb 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.08 | - |
| 09 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.94 | - |
| 08 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 64.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.