American Funds Capital Income Builder® Class R-5 (RIRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.46
+0.05 (0.06%)
At close: Apr 28, 2026
RIRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.19% |
| Apr 24, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.05% |
| Apr 23, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.21% |
| Apr 22, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.44% |
| Apr 21, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.90% |
| Apr 20, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.35% |
| Apr 17, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.51% |
| Apr 16, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| Apr 15, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.04% |
| Apr 14, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.24% |
| Apr 13, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.54% |
| Apr 10, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.05% |
| Apr 9, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.07% |
| Apr 8, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.12% |
| Apr 7, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.22% |
| Apr 6, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.17% |
| Apr 2, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.08% |
| Apr 1, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.36% |
| Mar 31, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.50% |
| Mar 30, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.25% |
| Mar 27, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.64% |
| Mar 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -0.98% |
| Mar 25, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.79% |
| Mar 24, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Mar 23, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.81% |
| Mar 20, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -1.51% |
| Mar 19, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.13% |
| Mar 18, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.35% |
| Mar 17, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.32% |
| Mar 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| Mar 13, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 77.94 | -0.36% |
| Mar 12, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.22 | -0.87% |
| Mar 11, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.90 | -0.21% |
| Mar 10, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.07 | 0.04% |
| Mar 9, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.04 | 0.15% |
| Mar 6, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 78.92 | -0.45% |
| Mar 5, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.28 | -0.76% |
| Mar 4, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 79.89 | 0.19% |
| Mar 3, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 79.74 | -1.62% |
| Mar 2, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.05 | -0.74% |
| Feb 27, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 81.65 | 0.18% |
| Feb 26, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 81.50 | -0.11% |
| Feb 25, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 81.59 | 0.55% |
| Feb 24, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.15 | 0.18% |
| Feb 23, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.00 | -0.33% |
| Feb 20, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.27 | 0.42% |
| Feb 19, 2026 | 81.48 | 81.48 | 81.48 | 81.48 | 80.93 | -0.13% |
| Feb 18, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.04 | 0.22% |
| Feb 17, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.86 | -0.10% |
| Feb 13, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 80.94 | 0.07% |
| Feb 12, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 80.88 | -0.37% |
| Feb 11, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.18 | 0.58% |
| Feb 10, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 80.71 | 0.14% |
| Feb 9, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 80.60 | 0.42% |
| Feb 6, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.26 | 1.58% |
| Feb 5, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.01 | -0.55% |
| Feb 4, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.45 | 0.38% |
| Feb 3, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.15 | 0.08% |
| Feb 2, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.09 | 0.28% |
| Jan 30, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.87 | -0.26% |
| Jan 29, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.08 | 0.23% |
| Jan 28, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.90 | -0.28% |
| Jan 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.12 | 0.90% |
| Jan 26, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.42 | 0.34% |
| Jan 23, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.15 | 0.33% |
| Jan 22, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 77.89 | 0.22% |
| Jan 21, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 77.72 | 0.57% |
| Jan 20, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.28 | -1.22% |
| Jan 16, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.24 | 0.23% |
| Jan 15, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.06 | 0.19% |
| Jan 14, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 77.91 | 0.40% |
| Jan 13, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 77.60 | -0.14% |
| Jan 12, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.71 | 0.31% |
| Jan 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.47 | 0.58% |
| Jan 8, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.03 | 0.13% |
| Jan 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 76.93 | -0.59% |
| Jan 6, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.38 | 0.45% |
| Jan 5, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.04 | 0.34% |
| Jan 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 76.78 | 0.49% |
| Dec 31, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.40 | -0.45% |
| Dec 30, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.75 | 0.05% |
| Dec 29, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 76.71 | 0.01% |
| Dec 26, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.70 | 0.08% |
| Dec 24, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 76.64 | 0.18% |
| Dec 23, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 76.50 | 0.43% |
| Dec 22, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.17 | 0.42% |
| Dec 19, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 75.85 | 0.24% |
| Dec 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 75.67 | -5.45% |
| Dec 17, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 75.48 | -0.24% |
| Dec 16, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 75.66 | -0.49% |
| Dec 15, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 76.04 | 0.22% |
| Dec 12, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 75.87 | -0.75% |
| Dec 11, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 76.44 | 0.36% |
| Dec 10, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 76.17 | 0.81% |
| Dec 9, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 75.56 | -0.17% |
| Dec 8, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 75.69 | -0.14% |
| Dec 5, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 75.79 | -0.06% |
| Dec 4, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 75.84 | -0.01% |
| Dec 3, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 75.85 | 0.51% |
| Dec 2, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 75.47 | -0.09% |