Skip to main content
American Funds Capital Income Bldr R5 (RIRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.96
-0.01 (-0.01%)
At close: Dec 4, 2025

RIRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.9180.9180.9180.9180.91-0.06%
Dec 4, 202580.9680.9680.9680.9680.96-0.01%
Dec 3, 202580.9780.9780.9780.9780.970.51%
Dec 2, 202580.5680.5680.5680.5680.56-0.09%
Dec 1, 202580.6380.6380.6380.6380.63-0.76%
Nov 28, 202581.2581.2581.2581.2581.250.43%
Nov 26, 202580.9080.9080.9080.9080.900.75%
Nov 25, 202580.3080.3080.3080.3080.301.06%
Nov 24, 202579.4679.4679.4679.4679.460.38%
Nov 21, 202579.1679.1679.1679.1679.160.74%
Nov 20, 202578.5878.5878.5878.5878.58-0.58%
Nov 19, 202579.0479.0479.0479.0479.04-0.23%
Nov 18, 202579.2279.2279.2279.2279.22-0.35%
Nov 17, 202579.5079.5079.5079.5079.50-0.61%
Nov 14, 202579.9979.9979.9979.9979.99-0.17%
Nov 13, 202580.1380.1380.1380.1380.13-0.79%
Nov 12, 202580.7780.7780.7780.7780.770.50%
Nov 11, 202580.3780.3780.3780.3780.370.58%
Nov 10, 202579.9179.9179.9179.9179.910.74%
Nov 7, 202579.3279.3279.3279.3279.320.35%
Nov 6, 202579.0479.0479.0479.0479.040.05%
Nov 5, 202579.0079.0079.0079.0079.000.37%
Nov 4, 202578.7178.7178.7178.7178.71-0.24%
Nov 3, 202578.9078.9078.9078.9078.90-0.28%
Oct 31, 202579.1279.1279.1279.1279.12-0.28%
Oct 30, 202579.3479.3479.3479.3479.34-0.54%
Oct 29, 202579.7779.7779.7779.7779.77-0.44%
Oct 28, 202580.1280.1280.1280.1280.12-0.20%
Oct 27, 202580.2880.2880.2880.2880.280.51%
Oct 24, 202579.8779.8779.8779.8779.870.34%
Oct 23, 202579.6079.6079.6079.6079.600.15%
Oct 22, 202579.4879.4879.4879.4879.48-0.10%
Oct 21, 202579.5679.5679.5679.5679.56-0.19%
Oct 20, 202579.7179.7179.7179.7179.710.53%
Oct 17, 202579.2979.2979.2979.2979.290.09%
Oct 16, 202579.2279.2279.2279.2279.22-0.23%
Oct 15, 202579.4079.4079.4079.4079.400.37%
Oct 14, 202579.1179.1179.1179.1179.110.16%
Oct 13, 202578.9878.9878.9878.9878.980.88%
Oct 10, 202578.2978.2978.2978.2978.29-1.25%
Oct 9, 202579.2879.2879.2879.2879.28-0.48%
Oct 8, 202579.6679.6679.6679.6679.660.15%
Oct 7, 202579.5479.5479.5479.5479.54-0.11%
Oct 6, 202579.6379.6379.6379.6379.63-0.15%
Oct 3, 202579.7579.7579.7579.7579.750.40%
Oct 2, 202579.4379.4379.4379.4379.43-0.06%
Oct 1, 202579.4879.4879.4879.4879.480.52%
Sep 30, 202579.0779.0779.0779.0779.070.32%
Sep 29, 202578.8278.8278.8278.8278.820.08%
Sep 26, 202578.7678.7678.7678.7678.760.56%
Sep 25, 202578.3278.3278.3278.3278.32-0.57%
Sep 24, 202578.7778.7778.7778.7778.77-0.33%
Sep 23, 202579.0379.0379.0379.0379.030.19%
Sep 22, 202578.8878.8878.8878.8878.880.04%
Sep 19, 202578.8578.8578.8578.8578.85-0.11%
Sep 18, 202578.9478.9478.9478.9478.94-0.13%
Sep 17, 202579.0479.0479.0479.0479.04-0.09%
Sep 16, 202579.1179.1179.1179.1179.11-0.08%
Sep 15, 202579.1779.1779.1779.1779.17-0.55%
Sep 12, 202579.0979.0979.0979.6179.09-0.24%
Sep 11, 202579.2879.2879.2879.8079.280.72%
Sep 10, 202578.7278.7278.7279.2378.720.70%
Sep 9, 202578.1778.1778.1778.6878.17-0.08%
Sep 8, 202578.2378.2378.2378.7478.230.17%
Sep 5, 202578.1078.1078.1078.6178.100.52%
Sep 4, 202577.6977.6977.6978.2077.690.37%
Sep 3, 202577.4077.4077.4077.9177.40-0.08%
Sep 2, 202577.4677.4677.4677.9777.46-0.52%
Aug 29, 202577.8777.8777.8778.3877.87-0.15%
Aug 28, 202577.9977.9977.9978.5077.990.14%
Aug 27, 202577.8877.8877.8878.3977.880.10%
Aug 26, 202577.8077.8077.8078.3177.80-0.04%
Aug 25, 202577.8377.8377.8378.3477.83-0.57%
Aug 22, 202578.2878.2878.2878.7978.280.91%
Aug 21, 202577.5777.5777.5778.0877.57-0.20%
Aug 20, 202577.7377.7377.7378.2477.730.29%
Aug 19, 202577.5077.5077.5078.0177.500.09%
Aug 18, 202577.4377.4377.4377.9477.43-0.14%
Aug 15, 202577.5477.5477.5478.0577.54-
Aug 14, 202577.5477.5477.5478.0577.54-0.18%
Aug 13, 202577.6877.6877.6878.1977.680.44%
Aug 12, 202577.3577.3577.3577.8577.340.66%
Aug 11, 202576.8476.8476.8477.3476.84-0.21%
Aug 8, 202577.0077.0077.0077.5077.000.19%
Aug 7, 202576.8576.8576.8577.3576.850.42%
Aug 6, 202576.5376.5376.5377.0376.530.21%
Aug 5, 202576.3776.3776.3776.8776.37-0.10%
Aug 4, 202576.4576.4576.4576.9576.451.02%
Aug 1, 202575.6875.6875.6876.1775.68-0.25%
Jul 31, 202575.8675.8675.8676.3675.86-0.77%
Jul 30, 202576.4576.4576.4576.9576.45-0.40%
Jul 29, 202576.7676.7676.7677.2676.760.19%
Jul 28, 202576.6176.6176.6177.1176.61-0.78%
Jul 25, 202577.2277.2277.2277.7277.22-0.04%
Jul 24, 202577.2577.2577.2577.7577.25-0.13%
Jul 23, 202577.3577.3577.3577.8577.340.84%
Jul 22, 202576.7076.7076.7077.2076.700.21%
Jul 21, 202576.5476.5476.5477.0476.540.27%
Jul 18, 202576.3376.3376.3376.8376.330.03%
Jul 17, 202576.3176.3176.3176.8176.310.18%