Skip to main content
logo
American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.41
+0.03 (0.04%)
Mar 10, 2026, 9:30 AM EST

RIRHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 10, 202679.4179.4179.4179.4179.410.04%
Mar 9, 202679.3879.3879.3879.3879.380.15%
Mar 6, 202679.2679.2679.2679.2679.26-0.45%
Mar 5, 202679.6279.6279.6279.6279.62-0.76%
Mar 4, 202680.2380.2380.2380.2380.230.17%
Mar 3, 202680.0980.0980.0980.0980.09-1.61%
Mar 2, 202681.4081.4081.4081.4081.40-0.74%
Feb 27, 202682.0182.0182.0182.0182.010.20%
Feb 26, 202681.8581.8581.8581.8581.85-0.12%
Feb 25, 202681.9581.9581.9581.9581.950.55%
Feb 24, 202681.5081.5081.5081.5081.500.18%
Feb 23, 202681.3581.3581.3581.3581.35-0.33%
Feb 20, 202681.6281.6281.6281.6281.620.42%
Feb 19, 202681.2881.2881.2881.2881.28-0.15%
Feb 18, 202681.4081.4081.4081.4081.400.23%
Feb 17, 202681.2181.2181.2181.2181.21-0.10%
Feb 13, 202681.2981.2981.2981.2981.290.07%
Feb 12, 202681.2381.2381.2381.2381.23-0.38%
Feb 11, 202681.5481.5481.5481.5481.540.58%
Feb 10, 202681.0781.0781.0781.0781.070.14%
Feb 9, 202680.9680.9680.9680.9680.960.43%
Feb 6, 202680.6180.6180.6180.6180.611.58%
Feb 5, 202679.3679.3679.3679.3679.36-0.55%
Feb 4, 202679.8079.8079.8079.8079.800.38%
Feb 3, 202679.5079.5079.5079.5079.500.08%
Feb 2, 202679.4479.4479.4479.4479.440.28%
Jan 30, 202679.2279.2279.2279.2279.22-0.26%
Jan 29, 202679.4379.4379.4379.4379.430.23%
Jan 28, 202679.2579.2579.2579.2579.25-0.28%
Jan 27, 202679.4779.4779.4779.4779.470.90%
Jan 26, 202678.7678.7678.7678.7678.760.33%
Jan 23, 202678.5078.5078.5078.5078.500.33%
Jan 22, 202678.2478.2478.2478.2478.240.22%
Jan 21, 202678.0778.0778.0778.0778.070.58%
Jan 20, 202677.6277.6277.6277.6277.62-1.23%
Jan 16, 202678.5978.5978.5978.5978.590.23%
Jan 15, 202678.4178.4178.4178.4178.410.19%
Jan 14, 202678.2678.2678.2678.2678.260.40%
Jan 13, 202677.9577.9577.9577.9577.95-0.14%
Jan 12, 202678.0678.0678.0678.0678.060.31%
Jan 9, 202677.8277.8277.8277.8277.820.57%
Jan 8, 202677.3877.3877.3877.3877.380.14%
Jan 7, 202677.2777.2777.2777.2777.27-0.60%
Jan 6, 202677.7477.7477.7477.7477.740.45%
Jan 5, 202677.3977.3977.3977.3977.390.34%
Jan 2, 202677.1377.1377.1377.1377.130.51%
Dec 31, 202576.7476.7476.7476.7476.74-0.45%
Dec 30, 202577.0977.0977.0977.0977.090.05%
Dec 29, 202577.0577.0577.0577.0577.050.01%
Dec 26, 202577.0477.0477.0477.0477.040.08%