American Funds Capital Income Bldr R5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.35
+0.32 (0.42%)
Aug 7, 2025, 9:30 AM EDT
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.18% |
| Aug 13, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.44% |
| Aug 12, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.66% |
| Aug 11, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.21% |
| Aug 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.19% |
| Aug 7, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.42% |
| Aug 6, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.21% |
| Aug 5, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.10% |
| Aug 4, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.02% |
| Aug 1, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -0.25% |
| Jul 31, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.77% |
| Jul 30, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.40% |
| Jul 29, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.19% |
| Jul 28, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.78% |
| Jul 25, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.04% |
| Jul 24, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.13% |
| Jul 23, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.84% |
| Jul 22, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.21% |
| Jul 21, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.27% |
| Jul 18, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.03% |
| Jul 17, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.18% |
| Jul 16, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.41% |
| Jul 15, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.77% |
| Jul 14, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.09% |
| Jul 11, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.41% |
| Jul 10, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.38% |
| Jul 9, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.39% |
| Jul 8, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.04% |
| Jul 7, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.57% |
| Jul 3, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.34% |
| Jul 2, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.22% |
| Jul 1, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.26% |
| Jun 30, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.43% |
| Jun 27, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.29% |
| Jun 26, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.72% |
| Jun 25, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.40% |
| Jun 24, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.73% |
| Jun 23, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.36% |
| Jun 20, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.16% |
| Jun 18, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.05% |
| Jun 17, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.62% |
| Jun 16, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.20% |
| Jun 13, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.71% |
| Jun 12, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.53% |
| Jun 11, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.39% |
| Jun 10, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.19% |
| Jun 9, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -0.57% |
| Jun 6, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 74.81 | - |
| Jun 5, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 74.81 | 0.04% |
| Jun 4, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 74.78 | 0.31% |