American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.04
-1.59 (-2.19%)
Dec 18, 2024, 4:00 PM EST
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.72% |
| Dec 19, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -4.15% |
| Dec 18, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 68.38 | -2.19% |
| Dec 17, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 69.91 | -0.51% |
| Dec 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.26 | 0.25% |
| Dec 13, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 70.09 | 0.79% |
| Dec 12, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.54 | -0.48% |
| Dec 11, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 69.88 | 0.10% |
| Dec 10, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 69.81 | -0.53% |
| Dec 9, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.19 | -0.27% |
| Dec 6, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.38 | -0.05% |
| Dec 5, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.42 | 0.23% |
| Dec 4, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.25 | -0.03% |
| Dec 3, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 70.27 | -0.12% |
| Dec 2, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 70.36 | -0.14% |
| Nov 29, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.46 | 0.40% |
| Nov 27, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.18 | 0.18% |
| Nov 26, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 70.05 | -0.19% |
| Nov 25, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.19 | 0.47% |
| Nov 22, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 69.86 | 0.39% |
| Nov 21, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 69.59 | 0.54% |
| Nov 20, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 69.21 | -0.17% |
| Nov 19, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.33 | -0.14% |
| Nov 18, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 69.43 | 0.54% |
| Nov 15, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 69.05 | -0.44% |
| Nov 14, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 69.36 | -0.15% |
| Nov 13, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 69.47 | -0.25% |
| Nov 12, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.64 | -1.05% |
| Nov 11, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.38 | -0.31% |
| Nov 8, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 70.60 | 0.04% |
| Nov 7, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.57 | 0.45% |
| Nov 6, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 70.25 | 0.26% |
| Nov 5, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 70.07 | 0.73% |
| Nov 4, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 69.56 | 0.10% |
| Nov 1, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 69.49 | -0.12% |
| Oct 31, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 69.58 | -0.65% |
| Oct 30, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 70.03 | -0.18% |
| Oct 29, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 70.16 | -0.18% |
| Oct 28, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.28 | 0.27% |
| Oct 25, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 70.09 | -0.44% |
| Oct 24, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.40 | 0.03% |
| Oct 23, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.38 | -0.40% |
| Oct 22, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 70.66 | 0.18% |
| Oct 21, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.53 | -0.81% |
| Oct 18, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 71.11 | 0.16% |
| Oct 17, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 71.00 | 0.04% |
| Oct 16, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 70.97 | 0.39% |
| Oct 15, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.69 | -0.46% |
| Oct 14, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 71.01 | 0.37% |
| Oct 11, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 70.75 | 0.51% |
| Oct 10, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.40 | -0.19% |
| Oct 9, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.53 | 0.36% |
| Oct 8, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 70.28 | 0.10% |
| Oct 7, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.22 | -0.27% |
| Oct 4, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.41 | 0.19% |
| Oct 3, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 70.27 | -0.50% |
| Oct 2, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 70.63 | -0.01% |
| Oct 1, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 70.64 | -0.27% |
| Sep 30, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 70.83 | -0.03% |
| Sep 27, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 70.85 | - |
| Sep 26, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 70.85 | 0.66% |
| Sep 25, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.39 | -0.49% |
| Sep 24, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.74 | 0.31% |
| Sep 23, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.51 | 0.36% |
| Sep 20, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.26 | -0.11% |
| Sep 19, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 70.34 | 0.72% |
| Sep 18, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 69.84 | -0.38% |
| Sep 17, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 70.11 | -0.19% |
| Sep 16, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.24 | -0.22% |
| Sep 13, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 69.94 | 0.51% |
| Sep 12, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 69.58 | 0.41% |
| Sep 11, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 69.30 | 0.26% |
| Sep 10, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 69.12 | 0.07% |
| Sep 9, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 69.07 | 0.77% |
| Sep 6, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 68.54 | -0.98% |
| Sep 5, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.22 | -0.30% |
| Sep 4, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 69.43 | 0.17% |
| Sep 3, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 69.32 | -0.90% |
| Aug 30, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 69.95 | 0.49% |
| Aug 29, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 69.60 | 0.01% |
| Aug 28, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 69.59 | -0.19% |
| Aug 27, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 69.73 | 0.16% |
| Aug 26, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 69.61 | -0.04% |
| Aug 23, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 69.64 | 1.05% |
| Aug 22, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 68.92 | -0.30% |
| Aug 21, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 69.13 | 0.28% |
| Aug 20, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 68.93 | -0.15% |
| Aug 19, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 69.04 | 0.78% |
| Aug 16, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 68.50 | 0.24% |
| Aug 15, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 68.34 | 0.80% |
| Aug 14, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 67.80 | 0.34% |
| Aug 13, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 67.57 | 1.10% |
| Aug 12, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 66.83 | 0.01% |
| Aug 9, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 66.82 | 0.17% |
| Aug 8, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 66.71 | 1.25% |
| Aug 7, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 65.88 | -0.09% |
| Aug 6, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 65.94 | 0.33% |
| Aug 5, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 65.72 | -1.97% |
| Aug 2, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 67.04 | -0.45% |
| Aug 1, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 67.35 | -0.72% |