American Funds Capital Income Bldr R5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.75
+0.32 (0.40%)
Oct 3, 2025, 4:00 PM EDT
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.13% |
| Sep 17, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.09% |
| Sep 16, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.08% |
| Sep 15, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.55% |
| Sep 12, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.24% |
| Sep 11, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.72% |
| Sep 10, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.70% |
| Sep 9, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.08% |
| Sep 8, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.17% |
| Sep 5, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.52% |
| Sep 4, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.37% |
| Sep 3, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.08% |
| Sep 2, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.52% |
| Aug 29, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.15% |
| Aug 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.14% |
| Aug 27, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.10% |
| Aug 26, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.04% |
| Aug 25, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.57% |
| Aug 22, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.91% |
| Aug 21, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -0.20% |
| Aug 20, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.29% |
| Aug 19, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.09% |
| Aug 18, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.14% |
| Aug 15, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 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% |