Skip to main content
American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.82
-0.61 (-0.76%)
Mar 5, 2026, 9:30 AM EST

RIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202680.4380.4380.4380.4380.430.19%
Mar 3, 202680.2880.2880.2880.2880.28-1.62%
Mar 2, 202681.6081.6081.6081.6081.60-0.74%
Feb 27, 202682.2182.2182.2182.2182.210.18%
Feb 26, 202682.0682.0682.0682.0682.06-0.11%
Feb 25, 202682.1582.1582.1582.1582.150.55%
Feb 24, 202681.7081.7081.7081.7081.700.18%
Feb 23, 202681.5581.5581.5581.5581.55-0.33%
Feb 20, 202681.8281.8281.8281.8281.820.42%
Feb 19, 202681.4881.4881.4881.4881.48-0.13%
Feb 18, 202681.5981.5981.5981.5981.590.22%
Feb 17, 202681.4181.4181.4181.4181.41-0.10%
Feb 13, 202681.4981.4981.4981.4981.490.07%
Feb 12, 202681.4381.4381.4381.4381.43-0.37%
Feb 11, 202681.7381.7381.7381.7381.730.58%
Feb 10, 202681.2681.2681.2681.2681.260.14%
Feb 9, 202681.1581.1581.1581.1581.150.42%
Feb 6, 202680.8180.8180.8180.8180.811.58%
Feb 5, 202679.5579.5579.5579.5579.55-0.55%
Feb 4, 202679.9979.9979.9979.9979.990.38%
Feb 3, 202679.6979.6979.6979.6979.690.08%
Feb 2, 202679.6379.6379.6379.6379.630.28%
Jan 30, 202679.4179.4179.4179.4179.41-0.26%
Jan 29, 202679.6279.6279.6279.6279.620.23%
Jan 28, 202679.4479.4479.4479.4479.44-0.28%
Jan 27, 202679.6679.6679.6679.6679.660.90%
Jan 26, 202678.9578.9578.9578.9578.950.34%
Jan 23, 202678.6878.6878.6878.6878.680.33%
Jan 22, 202678.4278.4278.4278.4278.420.22%
Jan 21, 202678.2578.2578.2578.2578.250.57%
Jan 20, 202677.8177.8177.8177.8177.81-1.22%
Jan 16, 202678.7778.7778.7778.7778.770.23%
Jan 15, 202678.5978.5978.5978.5978.590.19%
Jan 14, 202678.4478.4478.4478.4478.440.40%
Jan 13, 202678.1378.1378.1378.1378.13-0.14%
Jan 12, 202678.2478.2478.2478.2478.240.31%
Jan 9, 202678.0078.0078.0078.0078.000.58%
Jan 8, 202677.5577.5577.5577.5577.550.13%
Jan 7, 202677.4577.4577.4577.4577.45-0.59%
Jan 6, 202677.9177.9177.9177.9177.910.45%
Jan 5, 202677.5677.5677.5677.5677.560.34%
Jan 2, 202677.3077.3077.3077.3077.300.49%
Dec 31, 202576.9276.9276.9276.9276.92-0.45%
Dec 30, 202577.2777.2777.2777.2777.270.05%
Dec 29, 202577.2377.2377.2377.2377.230.01%
Dec 26, 202577.2277.2277.2277.2277.220.08%
Dec 24, 202577.1677.1677.1677.1677.160.18%
Dec 23, 202577.0277.0277.0277.0277.020.43%
Dec 22, 202576.6976.6976.6976.6976.690.42%
Dec 19, 202576.3776.3776.3776.3776.370.24%
Dec 18, 202576.1976.1976.1976.1976.19-5.45%
Dec 17, 202575.9975.9975.9980.5875.99-0.24%
Dec 16, 202576.1776.1776.1780.7776.17-0.49%
Dec 15, 202576.5476.5476.5481.1776.540.22%
Dec 12, 202576.3776.3776.3780.9976.37-0.75%
Dec 11, 202576.9576.9576.9581.6076.950.36%
Dec 10, 202576.6876.6876.6881.3176.680.81%
Dec 9, 202576.0676.0676.0680.6676.06-0.17%
Dec 8, 202576.2076.2076.2080.8076.19-0.14%
Dec 5, 202576.3076.3076.3080.9176.30-0.06%
Dec 4, 202576.3576.3576.3580.9676.35-0.01%
Dec 3, 202576.3676.3676.3680.9776.360.51%
Dec 2, 202575.9775.9775.9780.5675.97-0.09%
Dec 1, 202576.0376.0376.0380.6376.03-0.76%
Nov 28, 202576.6276.6276.6281.2576.620.43%
Nov 26, 202576.2976.2976.2980.9076.290.75%
Nov 25, 202575.7275.7275.7280.3075.721.06%
Nov 24, 202574.9374.9374.9379.4674.930.38%
Nov 21, 202574.6574.6574.6579.1674.650.74%
Nov 20, 202574.1074.1074.1078.5874.10-0.58%
Nov 19, 202574.5474.5474.5479.0474.54-0.23%
Nov 18, 202574.7174.7174.7179.2274.70-0.35%
Nov 17, 202574.9774.9774.9779.5074.97-0.61%
Nov 14, 202575.4375.4375.4379.9975.43-0.17%
Nov 13, 202575.5675.5675.5680.1375.56-0.79%
Nov 12, 202576.1776.1776.1780.7776.170.50%
Nov 11, 202575.7975.7975.7980.3775.790.58%
Nov 10, 202575.3675.3675.3679.9175.360.74%
Nov 7, 202574.8074.8074.8079.3274.800.35%
Nov 6, 202574.5474.5474.5479.0474.540.05%
Nov 5, 202574.5074.5074.5079.0074.500.37%
Nov 4, 202574.2274.2274.2278.7174.22-0.24%
Nov 3, 202574.4074.4074.4078.9074.40-0.28%
Oct 31, 202574.6174.6174.6179.1274.61-0.28%
Oct 30, 202574.8274.8274.8279.3474.82-0.54%
Oct 29, 202575.2275.2275.2279.7775.22-0.44%
Oct 28, 202575.5575.5575.5580.1275.55-0.20%
Oct 27, 202575.7075.7075.7080.2875.700.51%
Oct 24, 202575.3275.3275.3279.8775.320.34%
Oct 23, 202575.0675.0675.0679.6075.060.15%
Oct 22, 202574.9574.9574.9579.4874.95-0.10%
Oct 21, 202575.0375.0375.0379.5675.03-0.19%
Oct 20, 202575.1775.1775.1779.7175.170.53%
Oct 17, 202574.7774.7774.7779.2974.770.09%
Oct 16, 202574.7174.7174.7179.2274.70-0.23%
Oct 15, 202574.8874.8874.8879.4074.870.37%
Oct 14, 202574.6074.6074.6079.1174.600.16%
Oct 13, 202574.4874.4874.4878.9874.480.88%
Oct 10, 202573.8373.8373.8378.2973.83-1.25%
Oct 9, 202574.7674.7674.7679.2874.76-0.48%