American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.05
+0.27 (0.36%)
Jun 23, 2025, 4:00 PM EDT
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 3, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 74.55 | 0.08% |
| Jun 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.49 | 0.43% |
| May 30, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.17 | 0.20% |
| May 29, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.02 | 0.40% |
| May 28, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 73.73 | -0.56% |
| May 27, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.14 | 0.92% |
| May 23, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.47 | 0.22% |
| May 22, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.31 | -0.07% |
| May 21, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.36 | -0.85% |
| May 20, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 73.98 | 0.17% |
| May 19, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 73.85 | 0.55% |
| May 16, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.45 | 0.24% |
| May 15, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.27 | 1.11% |
| May 14, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.46 | -0.29% |
| May 13, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.67 | -0.07% |
| May 12, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.72 | 0.78% |
| May 9, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.16 | 0.17% |
| May 8, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.04 | -0.30% |
| May 7, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.26 | 0.03% |
| May 6, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.24 | -0.15% |
| May 5, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.34 | -0.11% |
| May 2, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.42 | 1.08% |
| May 1, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 71.65 | -0.22% |
| Apr 30, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 71.81 | 0.26% |
| Apr 29, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 71.62 | 0.33% |
| Apr 28, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.38 | 0.46% |
| Apr 25, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.05 | 0.10% |
| Apr 24, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 70.98 | 1.03% |
| Apr 23, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.26 | 0.64% |
| Apr 22, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 69.81 | 1.22% |
| Apr 21, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 68.97 | -0.90% |
| Apr 17, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 69.59 | 0.43% |
| Apr 16, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.30 | -0.39% |