American Funds Capital Income Bldr R5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.16
+0.58 (0.74%)
At close: Nov 21, 2025
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.43% |
| Nov 26, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.75% |
| Nov 25, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.06% |
| Nov 24, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 0.38% |
| Nov 21, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.74% |
| Nov 20, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.58% |
| Nov 19, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.23% |
| Nov 18, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.35% |
| Nov 17, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.61% |
| Nov 14, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.17% |
| Nov 13, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.79% |
| Nov 12, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.50% |
| Nov 11, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.58% |
| Nov 10, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.74% |
| Nov 7, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.35% |
| Nov 6, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.05% |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.37% |
| Nov 4, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -0.24% |
| Nov 3, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.28% |
| Oct 31, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.28% |
| Oct 30, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.54% |
| Oct 29, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.44% |
| Oct 28, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.20% |
| Oct 27, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.51% |
| Oct 24, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.34% |
| Oct 23, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.15% |
| Oct 22, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.10% |
| Oct 21, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.19% |
| Oct 20, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.53% |
| Oct 17, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.09% |
| Oct 16, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.23% |
| Oct 15, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.37% |
| Oct 14, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.16% |
| Oct 13, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.88% |
| Oct 10, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -1.25% |
| Oct 9, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.48% |
| Oct 8, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.15% |
| Oct 7, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.11% |
| Oct 6, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -0.15% |
| Oct 3, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.40% |
| Oct 2, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.06% |
| Oct 1, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.52% |
| Sep 30, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.32% |
| Sep 29, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.08% |
| Sep 26, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.56% |
| Sep 25, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.57% |
| Sep 24, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -0.33% |
| Sep 23, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.19% |
| Sep 22, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.04% |
| Sep 19, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.11% |