Skip to main content
American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.12
-0.99 (-1.43%)
Jan 10, 2025, 4:00 PM EST

RIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202568.5468.5468.5468.5468.540.47%
Jan 13, 202568.2268.2268.2268.2268.220.15%
Jan 10, 202568.1268.1268.1268.1268.12-1.43%
Jan 8, 202569.1169.1169.1169.1169.11-0.07%
Jan 7, 202569.1669.1669.1669.1669.16-0.26%
Jan 6, 202569.3469.3469.3469.3469.340.13%
Jan 3, 202569.2569.2569.2569.2569.250.45%
Jan 2, 202568.9468.9468.9468.9468.94-0.04%
Dec 31, 202468.9768.9768.9768.9768.97-0.03%
Dec 30, 202468.9968.9968.9968.9968.99-0.53%
Dec 27, 202469.3669.3669.3669.3669.36-0.26%
Dec 26, 202469.5469.5469.5469.5469.540.16%
Dec 24, 202469.4369.4369.4369.4369.430.52%
Dec 23, 202469.0769.0769.0769.0769.070.49%
Dec 20, 202468.7368.7368.7368.7368.730.72%
Dec 19, 202468.2468.2468.2468.2468.24-4.16%
Dec 18, 202471.2071.2071.2071.2068.52-2.18%
Dec 17, 202472.7972.7972.7972.7970.05-0.52%
Dec 16, 202473.1773.1773.1773.1770.410.25%
Dec 13, 202472.9972.9972.9972.9970.240.80%
Dec 12, 202472.4172.4172.4172.4169.68-0.49%
Dec 11, 202472.7772.7772.7772.7770.030.11%
Dec 10, 202472.6972.6972.6972.6969.95-0.53%
Dec 9, 202473.0873.0873.0873.0870.33-0.29%
Dec 6, 202473.2973.2973.2973.2970.53-0.05%
Dec 5, 202473.3373.3373.3373.3370.570.25%
Dec 4, 202473.1573.1573.1573.1570.39-0.03%
Dec 3, 202473.1773.1773.1773.1770.41-0.12%
Dec 2, 202473.2673.2673.2673.2670.50-0.14%
Nov 29, 202473.3673.3673.3673.3670.600.40%
Nov 27, 202473.0773.0773.0773.0770.320.18%
Nov 26, 202472.9472.9472.9472.9470.19-0.19%
Nov 25, 202473.0873.0873.0873.0870.330.47%
Nov 22, 202472.7472.7472.7472.7470.000.40%
Nov 21, 202472.4572.4572.4572.4569.720.53%
Nov 20, 202472.0772.0772.0772.0769.36-0.15%
Nov 19, 202472.1872.1872.1872.1869.46-0.15%
Nov 18, 202472.2972.2972.2972.2969.570.56%
Nov 15, 202471.8971.8971.8971.8969.18-0.44%
Nov 14, 202472.2172.2172.2172.2169.49-0.17%
Nov 13, 202472.3372.3372.3372.3369.61-0.25%
Nov 12, 202472.5172.5172.5172.5169.78-1.05%
Nov 11, 202473.2873.2873.2873.2870.52-0.31%
Nov 8, 202473.5173.5173.5173.5170.740.04%
Nov 7, 202473.4873.4873.4873.4870.710.45%
Nov 6, 202473.1573.1573.1573.1570.390.26%
Nov 5, 202472.9672.9672.9672.9670.210.73%
Nov 4, 202472.4372.4372.4372.4369.700.10%
Nov 1, 202472.3672.3672.3672.3669.63-0.11%
Oct 31, 202472.4472.4472.4472.4469.71-0.66%
Oct 30, 202472.9272.9272.9272.9270.17-0.16%
Oct 29, 202473.0473.0473.0473.0470.29-0.18%
Oct 28, 202473.1773.1773.1773.1770.410.27%
Oct 25, 202472.9772.9772.9772.9770.22-0.44%
Oct 24, 202473.2973.2973.2973.2970.530.03%
Oct 23, 202473.2773.2773.2773.2770.51-0.41%
Oct 22, 202473.5773.5773.5773.5770.800.19%
Oct 21, 202473.4373.4373.4373.4370.66-0.82%
Oct 18, 202474.0474.0474.0474.0471.250.18%
Oct 17, 202473.9173.9173.9173.9171.130.04%
Oct 16, 202473.8873.8873.8873.8871.100.38%
Oct 15, 202473.6073.6073.6073.6070.83-0.45%
Oct 14, 202473.9373.9373.9373.9371.150.37%
Oct 11, 202473.6673.6673.6673.6670.890.50%
Oct 10, 202473.2973.2973.2973.2970.53-0.19%
Oct 9, 202473.4373.4373.4373.4370.660.36%
Oct 8, 202473.1773.1773.1773.1770.410.10%
Oct 7, 202473.1073.1073.1073.1070.35-0.27%
Oct 4, 202473.3073.3073.3073.3070.540.19%
Oct 3, 202473.1673.1673.1673.1670.40-0.50%
Oct 2, 202473.5373.5373.5373.5370.76-0.01%
Oct 1, 202473.5473.5473.5473.5470.77-0.27%
Sep 30, 202473.7473.7473.7473.7470.96-0.01%
Sep 27, 202473.7573.7573.7573.7570.97-0.01%
Sep 26, 202473.7673.7673.7673.7670.980.66%
Sep 25, 202473.2873.2873.2873.2870.52-0.48%
Sep 24, 202473.6373.6373.6373.6370.860.31%
Sep 23, 202473.4073.4073.4073.4070.640.34%
Sep 20, 202473.1573.1573.1573.1570.39-0.11%
Sep 19, 202473.2373.2373.2373.2370.470.72%
Sep 18, 202472.7172.7172.7172.7169.97-0.38%
Sep 17, 202472.9972.9972.9972.9970.24-0.18%
Sep 16, 202473.1273.1273.1273.1270.37-0.25%
Sep 13, 202473.3073.3073.3073.3070.060.49%
Sep 12, 202472.9472.9472.9472.9469.720.43%
Sep 11, 202472.6372.6372.6372.6369.420.26%
Sep 10, 202472.4472.4472.4472.4469.240.07%
Sep 9, 202472.3972.3972.3972.3969.190.78%
Sep 6, 202471.8371.8371.8371.8368.66-0.99%
Sep 5, 202472.5572.5572.5572.5569.34-0.30%
Sep 4, 202472.7772.7772.7772.7769.550.17%
Sep 3, 202472.6572.6572.6572.6569.44-0.90%
Aug 30, 202473.3173.3173.3173.3170.070.49%
Aug 29, 202472.9572.9572.9572.9569.730.01%
Aug 28, 202472.9472.9472.9472.9469.72-0.19%
Aug 27, 202473.0873.0873.0873.0869.850.16%
Aug 26, 202472.9672.9672.9672.9669.74-0.03%
Aug 23, 202472.9872.9872.9872.9869.761.05%
Aug 22, 202472.2272.2272.2272.2269.03-0.32%
Aug 21, 202472.4572.4572.4572.4569.250.29%