American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.01
+0.33 (0.42%)
Aug 13, 2025, 4:00 PM EDT
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Aug 14, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.17% |
| Aug 13, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.42% |
| Aug 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.66% |
| Aug 11, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.21% |
| Aug 8, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.19% |
| Aug 7, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.42% |
| Aug 6, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.22% |
| Aug 5, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.12% |
| Aug 4, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.03% |
| Aug 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.25% |
| Jul 31, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.77% |
| Jul 30, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.40% |
| Jul 29, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.19% |
| Jul 28, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.77% |
| Jul 25, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.05% |
| Jul 24, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.13% |
| Jul 23, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.84% |
| Jul 22, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.21% |
| Jul 21, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.27% |
| Jul 18, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.01% |
| Jul 17, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.20% |
| Jul 16, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.39% |
| Jul 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.76% |
| Jul 14, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.09% |
| Jul 11, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.42% |
| Jul 10, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.38% |
| Jul 9, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.38% |
| Jul 8, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.04% |
| Jul 7, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.56% |
| Jul 3, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.34% |
| Jul 2, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.22% |
| Jul 1, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.25% |
| Jun 30, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 0.43% |
| Jun 27, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.30% |
| Jun 26, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.71% |
| Jun 25, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.40% |
| Jun 24, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.73% |
| Jun 23, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.36% |
| Jun 20, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.16% |
| Jun 18, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.05% |
| Jun 17, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.63% |
| Jun 16, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.20% |
| Jun 13, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.71% |
| Jun 12, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.53% |
| Jun 11, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.37% |
| Jun 10, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.19% |
| Jun 9, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -0.55% |
| Jun 6, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 74.66 | 0.01% |
| Jun 5, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 74.65 | 0.04% |