American Funds Capital Income Bldr R5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.00
-0.43 (-0.54%)
Sep 15, 2025, 4:00 PM EDT
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.23% |
| Sep 11, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.72% |
| Sep 10, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.69% |
| Sep 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.08% |
| Sep 8, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.17% |
| Sep 5, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.53% |
| Sep 4, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.37% |
| Sep 3, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.08% |
| Sep 2, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.52% |
| Aug 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.15% |
| Aug 28, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.14% |
| Aug 27, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.10% |
| Aug 26, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -0.04% |
| Aug 25, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.57% |
| Aug 22, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.91% |
| Aug 21, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.20% |
| Aug 20, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.30% |
| Aug 19, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.08% |
| Aug 18, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.14% |
| Aug 15, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| Aug 14, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.17% |
| Aug 13, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.42% |
| Aug 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.66% |
| Aug 11, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.21% |
| Aug 8, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.19% |
| Aug 7, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.42% |
| Aug 6, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.22% |
| Aug 5, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.12% |
| Aug 4, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.03% |
| Aug 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.25% |
| Jul 31, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.77% |
| Jul 30, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.40% |
| Jul 29, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.19% |
| Jul 28, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.77% |
| Jul 25, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.05% |
| Jul 24, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.13% |
| Jul 23, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.84% |
| Jul 22, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.21% |
| Jul 21, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.27% |
| Jul 18, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.01% |
| Jul 17, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.20% |
| Jul 16, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.39% |
| Jul 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.76% |
| Jul 14, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.09% |
| Jul 11, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.42% |
| Jul 10, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.38% |
| Jul 9, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.38% |