American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.53
+1.15 (1.51%)
At close: Mar 31, 2026
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.51% |
| Mar 30, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.24% |
| Mar 27, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.63% |
| Mar 26, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.98% |
| Mar 25, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.79% |
| Mar 24, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| Mar 23, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.80% |
| Mar 20, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.50% |
| Mar 19, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.14% |
| Mar 18, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.34% |
| Mar 17, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.31% |
| Mar 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.04% |
| Mar 13, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 77.76 | -0.37% |
| Mar 12, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.05 | -0.86% |
| Mar 11, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 78.72 | -0.21% |
| Mar 10, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.89 | 0.04% |
| Mar 9, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.86 | 0.15% |
| Mar 6, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 78.74 | -0.45% |
| Mar 5, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.10 | -0.76% |
| Mar 4, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.71 | 0.17% |
| Mar 3, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 79.57 | -1.61% |
| Mar 2, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.87 | -0.74% |
| Feb 27, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.48 | 0.20% |
| Feb 26, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.32 | -0.12% |
| Feb 25, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.42 | 0.55% |
| Feb 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.97 | 0.18% |
| Feb 23, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.82 | -0.33% |
| Feb 20, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.09 | 0.42% |
| Feb 19, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 80.75 | -0.15% |
| Feb 18, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.87 | 0.23% |
| Feb 17, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 80.68 | -0.10% |
| Feb 13, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 80.76 | 0.07% |
| Feb 12, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 80.70 | -0.38% |
| Feb 11, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.01 | 0.58% |
| Feb 10, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.54 | 0.14% |
| Feb 9, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.43 | 0.43% |
| Feb 6, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.08 | 1.58% |
| Feb 5, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 78.84 | -0.55% |
| Feb 4, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.28 | 0.38% |
| Feb 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.98 | 0.08% |
| Feb 2, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.92 | 0.28% |
| Jan 30, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 78.70 | -0.26% |
| Jan 29, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 78.91 | 0.23% |
| Jan 28, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 78.73 | -0.28% |
| Jan 27, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 78.95 | 0.90% |
| Jan 26, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.25 | 0.33% |
| Jan 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.99 | 0.33% |
| Jan 22, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.73 | 0.22% |
| Jan 21, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 77.56 | 0.58% |
| Jan 20, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.11 | -1.23% |