American Funds Capital Income Bldr R5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.81
-0.14 (-0.18%)
Nov 14, 2025, 4:00 PM EST
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.23% |
| Nov 18, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.35% |
| Nov 17, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.61% |
| Nov 14, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.18% |
| Nov 13, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.79% |
| Nov 12, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.51% |
| Nov 11, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.56% |
| Nov 10, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.75% |
| Nov 7, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.34% |
| Nov 6, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.06% |
| Nov 5, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.37% |
| Nov 4, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.25% |
| Nov 3, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.27% |
| Oct 31, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.28% |
| Oct 30, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.54% |
| Oct 29, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.44% |
| Oct 28, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.20% |
| Oct 27, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.51% |
| Oct 24, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.34% |
| Oct 23, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.14% |
| Oct 22, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.09% |
| Oct 21, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.20% |
| Oct 20, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.53% |
| 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 | 78.93 | 78.93 | 78.93 | 79.43 | 78.93 | -0.23% |
| Sep 11, 2025 | 79.11 | 79.11 | 79.11 | 79.61 | 79.11 | 0.72% |