American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.97
-0.32 (-0.44%)
Oct 25, 2024, 4:00 PM EDT
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 0 | 0 | 0 | 72.44 | 72.44 | -0.66% |
| Oct 30, 2024 | 0 | 0 | 0 | 72.92 | 72.92 | -0.16% |
| Oct 29, 2024 | 0 | 0 | 0 | 73.04 | 73.04 | -0.18% |
| Oct 28, 2024 | 0 | 0 | 0 | 73.17 | 73.17 | 0.27% |
| Oct 25, 2024 | 0 | 0 | 0 | 72.97 | 72.97 | -0.44% |
| Oct 24, 2024 | 0 | 0 | 0 | 73.29 | 73.29 | 0.03% |
| Oct 23, 2024 | 0 | 0 | 0 | 73.27 | 73.27 | -0.41% |
| Oct 22, 2024 | 0 | 0 | 0 | 73.57 | 73.57 | 0.19% |
| Oct 21, 2024 | 0 | 0 | 0 | 73.43 | 73.43 | -0.82% |
| Oct 18, 2024 | 0 | 0 | 0 | 74.04 | 74.04 | 0.18% |
| Oct 17, 2024 | 0 | 0 | 0 | 73.91 | 73.91 | 0.04% |
| Oct 16, 2024 | 0 | 0 | 0 | 73.88 | 73.88 | 0.38% |
| Oct 15, 2024 | 0 | 0 | 0 | 73.60 | 73.60 | -0.45% |
| Oct 14, 2024 | 0 | 0 | 0 | 73.93 | 73.93 | 0.37% |
| Oct 11, 2024 | 0 | 0 | 0 | 73.66 | 73.66 | 0.50% |
| Oct 10, 2024 | 0 | 0 | 0 | 73.29 | 73.29 | -0.19% |
| Oct 9, 2024 | 0 | 0 | 0 | 73.43 | 73.43 | 0.36% |
| Oct 8, 2024 | 0 | 0 | 0 | 73.17 | 73.17 | 0.10% |
| Oct 7, 2024 | 0 | 0 | 0 | 73.10 | 73.10 | -0.27% |
| Oct 4, 2024 | 0 | 0 | 0 | 73.30 | 73.30 | 0.19% |
| Oct 3, 2024 | 0 | 0 | 0 | 73.16 | 73.16 | -0.50% |
| Oct 2, 2024 | 0 | 0 | 0 | 73.53 | 73.53 | -0.01% |
| Oct 1, 2024 | 0 | 0 | 0 | 73.54 | 73.54 | -0.27% |
| Sep 30, 2024 | 0 | 0 | 0 | 73.74 | 73.74 | -0.01% |
| Sep 27, 2024 | 0 | 0 | 0 | 73.75 | 73.75 | -0.01% |
| Sep 26, 2024 | 0 | 0 | 0 | 73.76 | 73.76 | 0.66% |
| Sep 25, 2024 | 0 | 0 | 0 | 73.28 | 73.28 | -0.48% |
| Sep 24, 2024 | 0 | 0 | 0 | 73.63 | 73.63 | 0.31% |
| Sep 23, 2024 | 0 | 0 | 0 | 73.40 | 73.40 | 0.34% |
| Sep 20, 2024 | 0 | 0 | 0 | 73.15 | 73.15 | -0.11% |
| Sep 19, 2024 | 0 | 0 | 0 | 73.23 | 73.23 | 0.72% |
| Sep 18, 2024 | 0 | 0 | 0 | 72.71 | 72.71 | -0.38% |
| Sep 17, 2024 | 0 | 0 | 0 | 72.99 | 72.99 | -0.18% |
| Sep 16, 2024 | 0 | 0 | 0 | 73.12 | 73.12 | -0.25% |
| Sep 13, 2024 | 0 | 0 | 0 | 73.30 | 72.80 | 0.49% |
| Sep 12, 2024 | 0 | 0 | 0 | 72.94 | 72.44 | 0.43% |
| Sep 11, 2024 | 0 | 0 | 0 | 72.63 | 72.14 | 0.26% |
| Sep 10, 2024 | 0 | 0 | 0 | 72.44 | 71.95 | 0.07% |
| Sep 9, 2024 | 0 | 0 | 0 | 72.39 | 71.90 | 0.78% |
| Sep 6, 2024 | 0 | 0 | 0 | 71.83 | 71.34 | -0.99% |
| Sep 5, 2024 | 0 | 0 | 0 | 72.55 | 72.06 | -0.30% |
| Sep 4, 2024 | 0 | 0 | 0 | 72.77 | 72.27 | 0.17% |
| Sep 3, 2024 | 0 | 0 | 0 | 72.65 | 72.16 | -0.90% |
| Aug 30, 2024 | 0 | 0 | 0 | 73.31 | 72.81 | 0.49% |
| Aug 29, 2024 | 0 | 0 | 0 | 72.95 | 72.45 | 0.01% |
| Aug 28, 2024 | 0 | 0 | 0 | 72.94 | 72.44 | -0.19% |
| Aug 27, 2024 | 0 | 0 | 0 | 73.08 | 72.58 | 0.16% |
| Aug 26, 2024 | 0 | 0 | 0 | 72.96 | 72.46 | -0.03% |
| Aug 23, 2024 | 0 | 0 | 0 | 72.98 | 72.48 | 1.05% |
| Aug 22, 2024 | 0 | 0 | 0 | 72.22 | 71.73 | -0.32% |
| Aug 21, 2024 | 0 | 0 | 0 | 72.45 | 71.96 | 0.29% |
| Aug 20, 2024 | 0 | 0 | 0 | 72.24 | 71.75 | -0.15% |
| Aug 19, 2024 | 0 | 0 | 0 | 72.35 | 71.86 | 0.77% |
| Aug 16, 2024 | 0 | 0 | 0 | 71.80 | 71.31 | 0.25% |
| Aug 15, 2024 | 0 | 0 | 0 | 71.62 | 71.13 | 0.80% |
| Aug 14, 2024 | 0 | 0 | 0 | 71.05 | 70.57 | 0.34% |
| Aug 13, 2024 | 0 | 0 | 0 | 70.81 | 70.33 | 1.10% |
| Aug 12, 2024 | 0 | 0 | 0 | 70.04 | 69.56 | 0.01% |
| Aug 9, 2024 | 0 | 0 | 0 | 70.03 | 69.55 | 0.19% |
| Aug 8, 2024 | 0 | 0 | 0 | 69.90 | 69.42 | 1.25% |
| Aug 7, 2024 | 0 | 0 | 0 | 69.04 | 68.57 | -0.09% |
| Aug 6, 2024 | 0 | 0 | 0 | 69.10 | 68.63 | 0.32% |
| Aug 5, 2024 | 0 | 0 | 0 | 68.88 | 68.41 | -1.96% |
| Aug 2, 2024 | 0 | 0 | 0 | 70.26 | 69.78 | -0.45% |
| Aug 1, 2024 | 0 | 0 | 0 | 70.58 | 70.10 | -0.72% |
| Jul 31, 2024 | 0 | 0 | 0 | 71.09 | 70.61 | 0.79% |
| Jul 30, 2024 | 0 | 0 | 0 | 70.53 | 70.05 | 0.13% |
| Jul 29, 2024 | 0 | 0 | 0 | 70.44 | 69.96 | 0.04% |
| Jul 26, 2024 | 0 | 0 | 0 | 70.41 | 69.93 | 0.86% |
| Jul 25, 2024 | 0 | 0 | 0 | 69.81 | 69.34 | 0.27% |
| Jul 24, 2024 | 0 | 0 | 0 | 69.62 | 69.15 | -0.67% |
| Jul 23, 2024 | 0 | 0 | 0 | 70.09 | 69.61 | -0.07% |
| Jul 22, 2024 | 0 | 0 | 0 | 70.14 | 69.66 | 0.47% |
| Jul 19, 2024 | 0 | 0 | 0 | 69.81 | 69.34 | -0.64% |
| Jul 18, 2024 | 0 | 0 | 0 | 70.26 | 69.78 | -0.41% |
| Jul 17, 2024 | 0 | 0 | 0 | 70.55 | 70.07 | 0.09% |
| Jul 16, 2024 | 0 | 0 | 0 | 70.49 | 70.01 | 0.51% |
| Jul 15, 2024 | 0 | 0 | 0 | 70.13 | 69.65 | -0.09% |
| Jul 12, 2024 | 0 | 0 | 0 | 70.19 | 69.71 | 0.43% |
| Jul 11, 2024 | 0 | 0 | 0 | 69.89 | 69.41 | 0.69% |
| Jul 10, 2024 | 0 | 0 | 0 | 69.41 | 68.94 | 0.81% |
| Jul 9, 2024 | 0 | 0 | 0 | 68.85 | 68.38 | -0.19% |
| Jul 8, 2024 | 0 | 0 | 0 | 68.98 | 68.51 | 0.03% |
| Jul 5, 2024 | 0 | 0 | 0 | 68.96 | 68.49 | 0.35% |
| Jul 3, 2024 | 0 | 0 | 0 | 68.72 | 68.25 | 0.54% |
| Jul 2, 2024 | 0 | 0 | 0 | 68.35 | 67.89 | 0.19% |
| Jul 1, 2024 | 0 | 0 | 0 | 68.22 | 67.76 | -0.03% |
| Jun 28, 2024 | 0 | 0 | 0 | 68.24 | 67.78 | 0.06% |
| Jun 27, 2024 | 0 | 0 | 0 | 68.20 | 67.74 | -0.01% |
| Jun 26, 2024 | 0 | 0 | 0 | 68.21 | 67.75 | -0.39% |
| Jun 25, 2024 | 0 | 0 | 0 | 68.48 | 68.01 | -0.28% |
| Jun 24, 2024 | 0 | 0 | 0 | 68.67 | 68.20 | 0.41% |
| Jun 21, 2024 | 0 | 0 | 0 | 68.39 | 67.92 | -0.36% |
| Jun 20, 2024 | 0 | 0 | 0 | 68.64 | 68.17 | 0.16% |
| Jun 18, 2024 | 0 | 0 | 0 | 68.53 | 68.06 | 0.25% |
| Jun 17, 2024 | 0 | 0 | 0 | 68.36 | 67.89 | 0.43% |
| Jun 14, 2024 | 0 | 0 | 0 | 68.07 | 67.61 | -0.13% |
| Jun 13, 2024 | 0 | 0 | 0 | 68.16 | 67.70 | 0.18% |
| Jun 12, 2024 | 0 | 0 | 0 | 68.04 | 67.58 | 0.41% |
| Jun 11, 2024 | 0 | 0 | 0 | 67.76 | 67.30 | -0.31% |