American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.92
+0.78 (1.08%)
May 2, 2025, 4:00 PM EDT
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.78% |
| May 9, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.17% |
| May 8, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.30% |
| May 7, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.03% |
| May 6, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.15% |
| May 5, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.11% |
| May 2, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.08% |
| May 1, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.22% |
| Apr 30, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.26% |
| Apr 29, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.33% |
| Apr 28, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.46% |
| Apr 25, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.10% |
| Apr 24, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 1.03% |
| Apr 23, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.64% |
| Apr 22, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 1.22% |
| Apr 21, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.90% |
| Apr 17, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.43% |
| Apr 16, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.39% |
| Apr 15, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.27% |
| Apr 14, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.07% |
| Apr 11, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.42% |
| Apr 10, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.94% |
| Apr 9, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 3.85% |
| Apr 8, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.76% |
| Apr 7, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -4.07% |
| Apr 4, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -2.12% |
| Apr 3, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -1.66% |
| Apr 2, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.17% |
| Apr 1, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.21% |
| Mar 31, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.31% |
| Mar 28, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.44% |
| Mar 27, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.04% |
| Mar 26, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.24% |
| Mar 25, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.04% |
| Mar 24, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.25% |
| Mar 21, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.46% |
| Mar 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.26% |
| Mar 19, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.39% |
| Mar 18, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.10% |
| Mar 17, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.90% |
| Mar 14, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.04% |
| Mar 13, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.39% |
| Mar 12, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -0.13% |
| Mar 11, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.68% |
| Mar 10, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -1.68% |
| Mar 7, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 72.66 | 0.87% |
| Mar 6, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.04 | -0.62% |
| Mar 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.48 | 1.05% |
| Mar 4, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.73 | -0.88% |
| Mar 3, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.36 | - |