American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.76
+0.78 (1.08%)
May 2, 2025, 4:00 PM EDT
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | -0.15% |
| May 5, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.11% |
| May 2, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 1.08% |
| May 1, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.22% |
| Apr 30, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.25% |
| Apr 29, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.35% |
| Apr 28, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.45% |
| Apr 25, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 0.10% |
| Apr 24, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.05% |
| Apr 23, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.63% |
| Apr 22, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.23% |
| Apr 21, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.90% |
| Apr 17, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.43% |
| Apr 16, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -0.37% |
| Apr 15, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.26% |
| Apr 14, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.06% |
| Apr 11, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 1.44% |
| Apr 10, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.95% |
| Apr 9, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 3.84% |
| Apr 8, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.77% |
| Apr 7, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -4.08% |
| Apr 4, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -2.11% |
| Apr 3, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -1.66% |
| Apr 2, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.17% |
| Apr 1, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.21% |
| Mar 31, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.31% |
| Mar 28, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.44% |
| Mar 27, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -0.03% |
| Mar 26, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.25% |
| Mar 25, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.03% |
| Mar 24, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.24% |
| Mar 21, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.44% |
| Mar 20, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.28% |
| Mar 19, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.39% |
| Mar 18, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.10% |
| Mar 17, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.91% |
| Mar 14, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 1.03% |
| Mar 13, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.38% |
| Mar 12, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.14% |
| Mar 11, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.67% |
| Mar 10, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.66% |
| Mar 7, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.51 | 0.87% |
| Mar 6, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.88 | -0.62% |
| Mar 5, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.33 | 1.04% |
| Mar 4, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 71.59 | -0.87% |
| Mar 3, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.21 | -0.01% |
| Feb 28, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.22 | 0.75% |
| Feb 27, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 71.69 | -0.70% |
| Feb 26, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.19 | 0.10% |
| Feb 25, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.12 | 0.36% |