Skip to main content
American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.15
+0.01 (0.01%)
Jun 6, 2025, 4:00 PM EDT

RIRHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 10, 202574.8874.8874.8874.8874.880.19%
Jun 9, 202574.7474.7474.7474.7474.74-0.55%
Jun 6, 202575.1575.1575.1575.1574.660.01%
Jun 5, 202575.1475.1475.1475.1474.650.04%
Jun 4, 202575.1175.1175.1175.1174.620.29%
Jun 3, 202574.8974.8974.8974.8974.400.09%
Jun 2, 202574.8274.8274.8274.8274.330.42%
May 30, 202574.5174.5174.5174.5174.020.20%
May 29, 202574.3674.3674.3674.3673.870.41%
May 28, 202574.0674.0674.0674.0673.57-0.56%
May 27, 202574.4874.4874.4874.4873.990.92%
May 23, 202573.8073.8073.8073.8073.310.20%
May 22, 202573.6573.6573.6573.6573.17-0.07%
May 21, 202573.7073.7073.7073.7073.22-0.83%
May 20, 202574.3274.3274.3274.3273.830.18%
May 19, 202574.1974.1974.1974.1973.700.56%
May 16, 202573.7873.7873.7873.7873.290.23%
May 15, 202573.6173.6173.6173.6173.131.11%
May 14, 202572.8072.8072.8072.8072.32-0.29%
May 13, 202573.0173.0173.0173.0172.53-0.07%
May 12, 202573.0673.0673.0673.0672.580.80%
May 9, 202572.4872.4872.4872.4872.000.15%
May 8, 202572.3772.3772.3772.3771.89-0.30%
May 7, 202572.5972.5972.5972.5972.110.03%
May 6, 202572.5772.5772.5772.5772.09-0.15%
May 5, 202572.6872.6872.6872.6872.20-0.11%
May 2, 202572.7672.7672.7672.7672.281.08%
May 1, 202571.9871.9871.9871.9871.51-0.22%
Apr 30, 202572.1472.1472.1472.1471.670.25%
Apr 29, 202571.9671.9671.9671.9671.490.35%
Apr 28, 202571.7171.7171.7171.7171.240.45%
Apr 25, 202571.3971.3971.3971.3970.920.10%
Apr 24, 202571.3271.3271.3271.3270.851.05%
Apr 23, 202570.5870.5870.5870.5870.120.63%
Apr 22, 202570.1470.1470.1470.1469.681.23%
Apr 21, 202569.2969.2969.2969.2968.83-0.90%
Apr 17, 202569.9269.9269.9269.9269.460.43%
Apr 16, 202569.6269.6269.6269.6269.16-0.37%
Apr 15, 202569.8869.8869.8869.8869.420.26%
Apr 14, 202569.7069.7069.7069.7069.241.06%
Apr 11, 202568.9768.9768.9768.9768.521.44%
Apr 10, 202567.9967.9967.9967.9967.54-0.95%
Apr 9, 202568.6468.6468.6468.6468.193.84%
Apr 8, 202566.1066.1066.1066.1065.67-0.77%
Apr 7, 202566.6166.6166.6166.6166.17-4.08%
Apr 4, 202569.4469.4469.4469.4468.98-2.11%
Apr 3, 202570.9470.9470.9470.9470.47-1.66%
Apr 2, 202572.1472.1472.1472.1471.670.17%
Apr 1, 202572.0272.0272.0272.0271.550.21%
Mar 31, 202571.8771.8771.8771.8771.400.31%