American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.21
-0.08 (-0.10%)
At close: Feb 17, 2026
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.10% |
| Feb 13, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.07% |
| Feb 12, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.38% |
| Feb 11, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.58% |
| Feb 10, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.14% |
| Feb 9, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.43% |
| Feb 6, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 1.58% |
| Feb 5, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.55% |
| Feb 4, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.38% |
| Feb 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.08% |
| Feb 2, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.28% |
| Jan 30, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.26% |
| Jan 29, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.23% |
| Jan 28, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.28% |
| Jan 27, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.90% |
| Jan 26, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.33% |
| Jan 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.33% |
| Jan 22, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.22% |
| Jan 21, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.58% |
| Jan 20, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -1.23% |
| Jan 16, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.23% |
| Jan 15, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.19% |
| Jan 14, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.40% |
| Jan 13, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.14% |
| Jan 12, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.31% |
| Jan 9, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.57% |
| Jan 8, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.14% |
| Jan 7, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.60% |
| Jan 6, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.45% |
| Jan 5, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.34% |
| Jan 2, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.51% |
| Dec 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.45% |
| Dec 30, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.05% |
| Dec 29, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.01% |
| Dec 26, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.08% |
| Dec 24, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.17% |
| Dec 23, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.43% |
| Dec 22, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.42% |
| Dec 19, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.24% |
| Dec 18, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -5.44% |
| Dec 17, 2025 | 75.82 | 75.82 | 75.82 | 80.39 | 75.82 | -0.24% |
| Dec 16, 2025 | 76.00 | 76.00 | 76.00 | 80.58 | 76.00 | -0.49% |
| Dec 15, 2025 | 76.38 | 76.38 | 76.38 | 80.98 | 76.38 | 0.22% |
| Dec 12, 2025 | 76.21 | 76.21 | 76.21 | 80.80 | 76.21 | -0.74% |
| Dec 11, 2025 | 76.77 | 76.77 | 76.77 | 81.40 | 76.77 | 0.35% |
| Dec 10, 2025 | 76.51 | 76.51 | 76.51 | 81.12 | 76.51 | 0.81% |
| Dec 9, 2025 | 75.89 | 75.89 | 75.89 | 80.47 | 75.89 | -0.17% |
| Dec 8, 2025 | 76.03 | 76.03 | 76.03 | 80.61 | 76.03 | -0.14% |
| Dec 5, 2025 | 76.13 | 76.13 | 76.13 | 80.72 | 76.13 | -0.06% |
| Dec 4, 2025 | 76.18 | 76.18 | 76.18 | 80.77 | 76.18 | -0.01% |