American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.34
-0.20 (-0.28%)
Mar 20, 2025, 5:00 PM EST
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.44% |
| Mar 27, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -0.03% |
| Mar 26, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.25% |
| Mar 25, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.03% |
| Mar 24, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.24% |
| Mar 21, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.44% |
| Mar 20, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.28% |
| Mar 19, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.39% |
| Mar 18, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.10% |
| Mar 17, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.91% |
| Mar 14, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 1.03% |
| Mar 13, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.38% |
| Mar 12, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.14% |
| Mar 11, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.67% |
| Mar 10, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.66% |
| Mar 7, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.51 | 0.87% |
| Mar 6, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.88 | -0.62% |
| Mar 5, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.33 | 1.04% |
| Mar 4, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.59 | -0.87% |
| Mar 3, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.21 | -0.01% |
| Feb 28, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.22 | 0.75% |
| Feb 27, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 71.69 | -0.70% |
| Feb 26, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.19 | 0.10% |
| Feb 25, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.12 | 0.36% |
| Feb 24, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 71.87 | 0.03% |
| Feb 21, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 71.85 | -0.36% |
| Feb 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.10 | 0.19% |
| Feb 19, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 71.96 | - |
| Feb 18, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 71.96 | 0.29% |
| Feb 14, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.76 | -0.23% |
| Feb 13, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 71.92 | 0.68% |
| Feb 12, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.44 | -0.06% |
| Feb 11, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.48 | 0.39% |
| Feb 10, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.20 | 0.45% |
| Feb 7, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 70.88 | -0.67% |
| Feb 6, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.36 | 0.48% |
| Feb 5, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.02 | 0.89% |
| Feb 4, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.40 | 0.51% |
| Feb 3, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.04 | -0.48% |
| Jan 31, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.38 | -0.14% |
| Jan 30, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.47 | 0.57% |
| Jan 29, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.08 | -0.04% |
| Jan 28, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.11 | -0.18% |
| Jan 27, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.24 | -0.34% |
| Jan 24, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.47 | 0.37% |
| Jan 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.22 | 0.50% |
| Jan 22, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 69.87 | -0.41% |
| Jan 21, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.16 | 1.19% |
| Jan 17, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.33 | 0.49% |
| Jan 16, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 68.99 | 0.65% |