American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.22
-0.15 (-0.19%)
At close: Apr 27, 2026
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.19% |
| Apr 24, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.05% |
| Apr 23, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.21% |
| Apr 22, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.44% |
| Apr 21, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.91% |
| Apr 20, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.35% |
| Apr 17, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.51% |
| Apr 16, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| Apr 15, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.04% |
| Apr 14, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.24% |
| Apr 13, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.54% |
| Apr 10, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.05% |
| Apr 9, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.06% |
| Apr 8, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 2.12% |
| Apr 7, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.22% |
| Apr 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.17% |
| Apr 2, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.08% |
| Apr 1, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.36% |
| Mar 31, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.51% |
| Mar 30, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.24% |
| Mar 27, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.63% |
| Mar 26, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.98% |
| Mar 25, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.79% |
| Mar 24, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| Mar 23, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.80% |
| Mar 20, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.50% |
| Mar 19, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.14% |
| Mar 18, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.34% |
| Mar 17, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.31% |
| Mar 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.04% |
| Mar 13, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 77.76 | -0.37% |
| Mar 12, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.05 | -0.86% |
| Mar 11, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 78.72 | -0.21% |
| Mar 10, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.89 | 0.04% |
| Mar 9, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.86 | 0.15% |
| Mar 6, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 78.74 | -0.45% |
| Mar 5, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.10 | -0.76% |
| Mar 4, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.71 | 0.17% |
| Mar 3, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 79.57 | -1.61% |
| Mar 2, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.87 | -0.74% |
| Feb 27, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.48 | 0.20% |
| Feb 26, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.32 | -0.12% |
| Feb 25, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.42 | 0.55% |
| Feb 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.97 | 0.18% |
| Feb 23, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.82 | -0.33% |
| Feb 20, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.09 | 0.42% |
| Feb 19, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 80.75 | -0.15% |
| Feb 18, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.87 | 0.23% |
| Feb 17, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 80.68 | -0.10% |
| Feb 13, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 80.76 | 0.07% |