Skip to main content
American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.62
-0.61 (-0.76%)
Mar 5, 2026, 9:30 AM EST

RIRHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202679.6279.6279.6279.6279.62-0.76%
Mar 4, 202680.2380.2380.2380.2380.230.17%
Mar 3, 202680.0980.0980.0980.0980.09-1.61%
Mar 2, 202681.4081.4081.4081.4081.40-0.74%
Feb 27, 202682.0182.0182.0182.0182.010.20%
Feb 26, 202681.8581.8581.8581.8581.85-0.12%
Feb 25, 202681.9581.9581.9581.9581.950.55%
Feb 24, 202681.5081.5081.5081.5081.500.18%
Feb 23, 202681.3581.3581.3581.3581.35-0.33%
Feb 20, 202681.6281.6281.6281.6281.620.42%
Feb 19, 202681.2881.2881.2881.2881.28-0.15%
Feb 18, 202681.4081.4081.4081.4081.400.23%
Feb 17, 202681.2181.2181.2181.2181.21-0.10%
Feb 13, 202681.2981.2981.2981.2981.290.07%
Feb 12, 202681.2381.2381.2381.2381.23-0.38%
Feb 11, 202681.5481.5481.5481.5481.540.58%
Feb 10, 202681.0781.0781.0781.0781.070.14%
Feb 9, 202680.9680.9680.9680.9680.960.43%
Feb 6, 202680.6180.6180.6180.6180.611.58%
Feb 5, 202679.3679.3679.3679.3679.36-0.55%
Feb 4, 202679.8079.8079.8079.8079.800.38%
Feb 3, 202679.5079.5079.5079.5079.500.08%
Feb 2, 202679.4479.4479.4479.4479.440.28%
Jan 30, 202679.2279.2279.2279.2279.22-0.26%
Jan 29, 202679.4379.4379.4379.4379.430.23%
Jan 28, 202679.2579.2579.2579.2579.25-0.28%
Jan 27, 202679.4779.4779.4779.4779.470.90%
Jan 26, 202678.7678.7678.7678.7678.760.33%
Jan 23, 202678.5078.5078.5078.5078.500.33%
Jan 22, 202678.2478.2478.2478.2478.240.22%
Jan 21, 202678.0778.0778.0778.0778.070.58%
Jan 20, 202677.6277.6277.6277.6277.62-1.23%
Jan 16, 202678.5978.5978.5978.5978.590.23%
Jan 15, 202678.4178.4178.4178.4178.410.19%
Jan 14, 202678.2678.2678.2678.2678.260.40%
Jan 13, 202677.9577.9577.9577.9577.95-0.14%
Jan 12, 202678.0678.0678.0678.0678.060.31%
Jan 9, 202677.8277.8277.8277.8277.820.57%
Jan 8, 202677.3877.3877.3877.3877.380.14%
Jan 7, 202677.2777.2777.2777.2777.27-0.60%
Jan 6, 202677.7477.7477.7477.7477.740.45%
Jan 5, 202677.3977.3977.3977.3977.390.34%
Jan 2, 202677.1377.1377.1377.1377.130.51%
Dec 31, 202576.7476.7476.7476.7476.74-0.45%
Dec 30, 202577.0977.0977.0977.0977.090.05%
Dec 29, 202577.0577.0577.0577.0577.050.01%
Dec 26, 202577.0477.0477.0477.0477.040.08%
Dec 24, 202576.9876.9876.9876.9876.980.17%
Dec 23, 202576.8576.8576.8576.8576.850.43%
Dec 22, 202576.5276.5276.5276.5276.520.42%
Dec 19, 202576.2076.2076.2076.2076.200.24%
Dec 18, 202576.0276.0276.0276.0276.02-5.44%
Dec 17, 202575.8275.8275.8280.3975.82-0.24%
Dec 16, 202576.0076.0076.0080.5876.00-0.49%
Dec 15, 202576.3876.3876.3880.9876.380.22%
Dec 12, 202576.2176.2176.2180.8076.21-0.74%
Dec 11, 202576.7776.7776.7781.4076.770.35%
Dec 10, 202576.5176.5176.5181.1276.510.81%
Dec 9, 202575.8975.8975.8980.4775.89-0.17%
Dec 8, 202576.0376.0376.0380.6176.03-0.14%
Dec 5, 202576.1376.1376.1380.7276.13-0.06%
Dec 4, 202576.1876.1876.1880.7776.18-0.01%
Dec 3, 202576.1976.1976.1980.7876.190.51%
Dec 2, 202575.8075.8075.8080.3775.80-0.09%
Dec 1, 202575.8775.8775.8780.4475.87-0.76%
Nov 28, 202576.4576.4576.4581.0676.450.43%
Nov 26, 202576.1276.1276.1280.7176.120.75%
Nov 25, 202575.5675.5675.5680.1175.551.06%
Nov 24, 202574.7674.7674.7679.2774.760.38%
Nov 21, 202574.4874.4874.4878.9774.480.73%
Nov 20, 202573.9473.9473.9478.4073.94-0.58%
Nov 19, 202574.3874.3874.3878.8674.38-0.23%
Nov 18, 202574.5574.5574.5579.0474.55-0.35%
Nov 17, 202574.8174.8174.8179.3274.81-0.61%
Nov 14, 202575.2775.2775.2779.8175.27-0.18%
Nov 13, 202575.4075.4075.4079.9575.40-0.79%
Nov 12, 202576.0176.0176.0180.5976.010.51%
Nov 11, 202575.6275.6275.6280.1875.620.56%
Nov 10, 202575.2075.2075.2079.7375.200.75%
Nov 7, 202574.6474.6474.6479.1474.640.34%
Nov 6, 202574.3974.3974.3978.8774.390.06%
Nov 5, 202574.3474.3474.3478.8274.340.37%
Nov 4, 202574.0774.0774.0778.5374.06-0.25%
Nov 3, 202574.2574.2574.2578.7374.25-0.27%
Oct 31, 202574.4574.4574.4578.9474.45-0.28%
Oct 30, 202574.6674.6674.6679.1674.66-0.54%
Oct 29, 202575.0675.0675.0679.5975.06-0.44%
Oct 28, 202575.3975.3975.3979.9475.39-0.20%
Oct 27, 202575.5575.5575.5580.1075.550.51%
Oct 24, 202575.1675.1675.1679.6975.160.34%
Oct 23, 202574.9074.9074.9079.4274.900.14%
Oct 22, 202574.8074.8074.8079.3174.80-0.09%
Oct 21, 202574.8774.8774.8779.3874.87-0.20%
Oct 20, 202575.0275.0275.0279.5475.020.53%
Oct 17, 202574.6274.6274.6279.1274.620.10%
Oct 16, 202574.5574.5574.5579.0474.55-0.24%
Oct 15, 202574.7374.7374.7379.2374.720.37%
Oct 14, 202574.4574.4574.4578.9474.450.16%
Oct 13, 202574.3374.3374.3378.8174.330.88%
Oct 10, 202573.6873.6873.6878.1273.68-1.24%