American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.44
-0.63 (-0.90%)
Apr 21, 2025, 4:00 PM EDT
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Feb 28, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.36 | 0.73% |
| Feb 27, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 71.84 | -0.70% |
| Feb 26, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.34 | 0.10% |
| Feb 25, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.27 | 0.37% |
| Feb 24, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.01 | 0.01% |
| Feb 21, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.00 | -0.34% |
| Feb 20, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.24 | 0.19% |
| Feb 19, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.10 | - |
| Feb 18, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.10 | 0.28% |
| Feb 14, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 71.91 | -0.22% |
| Feb 13, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.07 | 0.68% |
| Feb 12, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.58 | -0.06% |