American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.46
0.00 (0.00%)
Feb 19, 2025, 4:00 PM EST
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.36% |
| Feb 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.19% |
| Feb 19, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| Feb 18, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.29% |
| Feb 14, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.23% |
| Feb 13, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.68% |
| Feb 12, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -0.06% |
| Feb 11, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.39% |
| Feb 10, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.45% |
| Feb 7, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -0.67% |
| Feb 6, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.48% |
| Feb 5, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.89% |
| Feb 4, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.51% |
| Feb 3, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.48% |
| Jan 31, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.14% |
| Jan 30, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.57% |
| Jan 29, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -0.04% |
| Jan 28, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.18% |
| Jan 27, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.34% |
| Jan 24, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.37% |
| Jan 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.50% |
| Jan 22, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.41% |
| Jan 21, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 1.19% |
| Jan 17, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.49% |
| Jan 16, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.65% |
| Jan 15, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.91% |
| Jan 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.47% |
| Jan 13, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.16% |
| Jan 10, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.44% |
| Jan 8, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.07% |
| Jan 7, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.27% |
| Jan 6, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.14% |
| Jan 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.45% |
| Jan 2, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.04% |
| Dec 31, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.04% |
| Dec 30, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.53% |
| Dec 27, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.26% |
| Dec 26, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.17% |
| Dec 24, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.52% |
| Dec 23, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.50% |
| 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 | - |