American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.15
+0.34 (0.42%)
At close: Feb 9, 2026
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 9, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.42% |
| Feb 6, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 1.58% |
| Feb 5, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.55% |
| Feb 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.38% |
| Feb 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.08% |
| Feb 2, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.28% |
| Jan 30, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.26% |
| Jan 29, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.23% |
| Jan 28, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.28% |
| Jan 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.90% |
| Jan 26, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.34% |
| Jan 23, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.33% |
| Jan 22, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.22% |
| Jan 21, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.57% |
| Jan 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -1.22% |
| Jan 16, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.23% |
| Jan 15, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.19% |
| Jan 14, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.40% |
| Jan 13, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.14% |
| Jan 12, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.31% |
| Jan 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.58% |
| Jan 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.13% |
| Jan 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -0.59% |
| Jan 6, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.45% |
| Jan 5, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.34% |
| Jan 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.49% |
| Dec 31, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.45% |
| Dec 30, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 0.05% |
| Dec 29, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.01% |
| Dec 26, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.08% |
| Dec 24, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.18% |
| Dec 23, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.43% |
| Dec 22, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.42% |
| Dec 19, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.24% |
| Dec 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -5.45% |
| Dec 17, 2025 | 75.99 | 75.99 | 75.99 | 80.58 | 75.99 | -0.24% |
| Dec 16, 2025 | 76.17 | 76.17 | 76.17 | 80.77 | 76.17 | -0.49% |
| Dec 15, 2025 | 76.54 | 76.54 | 76.54 | 81.17 | 76.54 | 0.22% |
| Dec 12, 2025 | 76.37 | 76.37 | 76.37 | 80.99 | 76.37 | -0.75% |
| Dec 11, 2025 | 76.95 | 76.95 | 76.95 | 81.60 | 76.95 | 0.36% |
| Dec 10, 2025 | 76.68 | 76.68 | 76.68 | 81.31 | 76.68 | 0.81% |
| Dec 9, 2025 | 76.06 | 76.06 | 76.06 | 80.66 | 76.06 | -0.17% |
| Dec 8, 2025 | 76.20 | 76.20 | 76.20 | 80.80 | 76.19 | -0.14% |
| Dec 5, 2025 | 76.30 | 76.30 | 76.30 | 80.91 | 76.30 | -0.06% |
| Dec 4, 2025 | 76.35 | 76.35 | 76.35 | 80.96 | 76.35 | -0.01% |
| Dec 3, 2025 | 76.36 | 76.36 | 76.36 | 80.97 | 76.36 | 0.51% |
| Dec 2, 2025 | 75.97 | 75.97 | 75.97 | 80.56 | 75.97 | -0.09% |
| Dec 1, 2025 | 76.03 | 76.03 | 76.03 | 80.63 | 76.03 | -0.76% |
| Nov 28, 2025 | 76.62 | 76.62 | 76.62 | 81.25 | 76.62 | 0.43% |
| Nov 26, 2025 | 76.29 | 76.29 | 76.29 | 80.90 | 76.29 | 0.75% |