American Funds Capital Income Bldr R5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.58
-0.19 (-0.24%)
At close: Dec 17, 2025
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 25, 2025 | 75.72 | 75.72 | 75.72 | 80.30 | 75.72 | 1.06% |
| Nov 24, 2025 | 74.93 | 74.93 | 74.93 | 79.46 | 74.93 | 0.38% |
| Nov 21, 2025 | 74.65 | 74.65 | 74.65 | 79.16 | 74.65 | 0.74% |
| Nov 20, 2025 | 74.10 | 74.10 | 74.10 | 78.58 | 74.10 | -0.58% |
| Nov 19, 2025 | 74.54 | 74.54 | 74.54 | 79.04 | 74.54 | -0.23% |
| Nov 18, 2025 | 74.71 | 74.71 | 74.71 | 79.22 | 74.70 | -0.35% |
| Nov 17, 2025 | 74.97 | 74.97 | 74.97 | 79.50 | 74.97 | -0.61% |
| Nov 14, 2025 | 75.43 | 75.43 | 75.43 | 79.99 | 75.43 | -0.17% |
| Nov 13, 2025 | 75.56 | 75.56 | 75.56 | 80.13 | 75.56 | -0.79% |
| Nov 12, 2025 | 76.17 | 76.17 | 76.17 | 80.77 | 76.17 | 0.50% |
| Nov 11, 2025 | 75.79 | 75.79 | 75.79 | 80.37 | 75.79 | 0.58% |
| Nov 10, 2025 | 75.36 | 75.36 | 75.36 | 79.91 | 75.36 | 0.74% |
| Nov 7, 2025 | 74.80 | 74.80 | 74.80 | 79.32 | 74.80 | 0.35% |
| Nov 6, 2025 | 74.54 | 74.54 | 74.54 | 79.04 | 74.54 | 0.05% |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 79.00 | 74.50 | 0.37% |
| Nov 4, 2025 | 74.22 | 74.22 | 74.22 | 78.71 | 74.22 | -0.24% |
| Nov 3, 2025 | 74.40 | 74.40 | 74.40 | 78.90 | 74.40 | -0.28% |
| Oct 31, 2025 | 74.61 | 74.61 | 74.61 | 79.12 | 74.61 | -0.28% |
| Oct 30, 2025 | 74.82 | 74.82 | 74.82 | 79.34 | 74.82 | -0.54% |
| Oct 29, 2025 | 75.22 | 75.22 | 75.22 | 79.77 | 75.22 | -0.44% |
| Oct 28, 2025 | 75.55 | 75.55 | 75.55 | 80.12 | 75.55 | -0.20% |
| Oct 27, 2025 | 75.70 | 75.70 | 75.70 | 80.28 | 75.70 | 0.51% |
| Oct 24, 2025 | 75.32 | 75.32 | 75.32 | 79.87 | 75.32 | 0.34% |
| Oct 23, 2025 | 75.06 | 75.06 | 75.06 | 79.60 | 75.06 | 0.15% |
| Oct 22, 2025 | 74.95 | 74.95 | 74.95 | 79.48 | 74.95 | -0.10% |
| Oct 21, 2025 | 75.03 | 75.03 | 75.03 | 79.56 | 75.03 | -0.19% |
| Oct 20, 2025 | 75.17 | 75.17 | 75.17 | 79.71 | 75.17 | 0.53% |
| Oct 17, 2025 | 74.77 | 74.77 | 74.77 | 79.29 | 74.77 | 0.09% |
| Oct 16, 2025 | 74.71 | 74.71 | 74.71 | 79.22 | 74.70 | -0.23% |
| Oct 15, 2025 | 74.88 | 74.88 | 74.88 | 79.40 | 74.87 | 0.37% |
| Oct 14, 2025 | 74.60 | 74.60 | 74.60 | 79.11 | 74.60 | 0.16% |
| Oct 13, 2025 | 74.48 | 74.48 | 74.48 | 78.98 | 74.48 | 0.88% |
| Oct 10, 2025 | 73.83 | 73.83 | 73.83 | 78.29 | 73.83 | -1.25% |
| Oct 9, 2025 | 74.76 | 74.76 | 74.76 | 79.28 | 74.76 | -0.48% |