American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.04
-0.19 (-0.23%)
At close: May 1, 2026
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.23% |
| Apr 30, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.33% |
| Apr 29, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.37% |
| Apr 28, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.06% |
| Apr 27, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.19% |
| Apr 24, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.05% |
| Apr 23, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.21% |
| Apr 22, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.44% |
| Apr 21, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.90% |
| Apr 20, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.35% |
| Apr 17, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.51% |
| Apr 16, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| Apr 15, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.04% |
| Apr 14, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.24% |
| Apr 13, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.54% |
| Apr 10, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.05% |
| Apr 9, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.07% |
| Apr 8, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.12% |
| Apr 7, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.22% |
| Apr 6, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.17% |
| Apr 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.08% |
| Apr 1, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.36% |
| Mar 31, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.50% |
| Mar 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.25% |
| Mar 27, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.64% |
| Mar 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.98% |
| Mar 25, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.79% |
| Mar 24, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Mar 23, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.81% |
| Mar 20, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.51% |
| Mar 19, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.13% |
| Mar 18, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.35% |
| Mar 17, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.32% |
| Mar 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| Mar 13, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 77.94 | -0.36% |
| Mar 12, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.22 | -0.87% |
| Mar 11, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.90 | -0.21% |
| Mar 10, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.07 | 0.04% |
| Mar 9, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.04 | 0.15% |
| Mar 6, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 78.92 | -0.45% |
| Mar 5, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.28 | -0.76% |
| Mar 4, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 79.89 | 0.19% |
| Mar 3, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 79.74 | -1.62% |
| Mar 2, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.05 | -0.74% |
| Feb 27, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 81.65 | 0.18% |
| Feb 26, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 81.50 | -0.11% |
| Feb 25, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 81.59 | 0.55% |
| Feb 24, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.15 | 0.18% |
| Feb 23, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.00 | -0.33% |
| Feb 20, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.27 | 0.42% |