American Funds Capital Income Bldr R5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.94
+0.13 (0.16%)
Oct 14, 2025, 4:00 PM EDT
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.10% |
| Oct 16, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.24% |
| Oct 15, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.37% |
| Oct 14, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.16% |
| Oct 13, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.88% |
| Oct 10, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -1.24% |
| Oct 9, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.49% |
| Oct 8, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.15% |
| Oct 7, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.11% |
| Oct 6, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.15% |
| Oct 3, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.42% |
| Oct 2, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.08% |
| Oct 1, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.52% |
| Sep 30, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.32% |
| Sep 29, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.08% |
| Sep 26, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.56% |
| Sep 25, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.57% |
| Sep 24, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.33% |
| Sep 23, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.19% |
| Sep 22, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.04% |
| Sep 19, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.13% |
| Sep 18, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.11% |
| Sep 17, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.09% |
| Sep 16, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.08% |
| Sep 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.54% |
| Sep 12, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.23% |
| Sep 11, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.72% |
| Sep 10, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.69% |
| Sep 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.08% |
| Sep 8, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.17% |
| Sep 5, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.53% |
| Sep 4, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.37% |
| Sep 3, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.08% |
| Sep 2, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.52% |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.15% |
| Aug 28, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.14% |
| Aug 27, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.10% |
| Aug 26, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.04% |
| Aug 25, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.57% |
| Aug 22, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.91% |
| Aug 21, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.20% |
| Aug 20, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.30% |
| Aug 19, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.08% |
| Aug 18, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.14% |
| Aug 15, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Aug 14, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.17% |
| Aug 13, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.42% |
| Aug 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.66% |
| Aug 11, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.21% |
| Aug 8, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.19% |