American Funds Capital Income Bldr R5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.72
-0.05 (-0.06%)
At close: Dec 5, 2025
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.06% |
| Dec 4, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.01% |
| Dec 3, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.51% |
| Dec 2, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.09% |
| Dec 1, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.76% |
| Nov 28, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.43% |
| Nov 26, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.75% |
| Nov 25, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 1.06% |
| Nov 24, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.38% |
| Nov 21, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.73% |
| Nov 20, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.58% |
| Nov 19, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.23% |
| Nov 18, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.35% |
| Nov 17, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.61% |
| Nov 14, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.18% |
| Nov 13, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.79% |
| Nov 12, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.51% |
| Nov 11, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.56% |
| Nov 10, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.75% |
| Nov 7, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.34% |
| Nov 6, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.06% |
| Nov 5, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.37% |
| Nov 4, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.25% |
| Nov 3, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.27% |
| Oct 31, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.28% |
| Oct 30, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.54% |
| Oct 29, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.44% |
| Oct 28, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.20% |
| Oct 27, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.51% |
| Oct 24, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.34% |
| Oct 23, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.14% |
| Oct 22, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.09% |
| Oct 21, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.20% |
| Oct 20, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.53% |
| Oct 17, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.10% |
| Oct 16, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.24% |
| Oct 15, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.37% |
| Oct 14, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.16% |
| Oct 13, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.88% |
| Oct 10, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -1.24% |
| Oct 9, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.49% |
| Oct 8, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.15% |
| Oct 7, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.11% |
| Oct 6, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.15% |
| Oct 3, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.42% |
| Oct 2, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.08% |
| Oct 1, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.52% |
| Sep 30, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.32% |
| Sep 29, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.08% |
| Sep 26, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.56% |
| Sep 25, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.57% |
| Sep 24, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.33% |
| Sep 23, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.19% |
| Sep 22, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.04% |
| Sep 19, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.13% |
| Sep 18, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.11% |
| Sep 17, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.09% |
| Sep 16, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.08% |
| Sep 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.54% |
| Sep 12, 2025 | 78.93 | 78.93 | 78.93 | 79.43 | 78.93 | -0.23% |
| Sep 11, 2025 | 79.11 | 79.11 | 79.11 | 79.61 | 79.11 | 0.72% |
| Sep 10, 2025 | 78.55 | 78.55 | 78.55 | 79.04 | 78.55 | 0.69% |
| Sep 9, 2025 | 78.01 | 78.01 | 78.01 | 78.50 | 78.01 | -0.08% |
| Sep 8, 2025 | 78.07 | 78.07 | 78.07 | 78.56 | 78.07 | 0.17% |
| Sep 5, 2025 | 77.94 | 77.94 | 77.94 | 78.43 | 77.94 | 0.53% |
| Sep 4, 2025 | 77.53 | 77.53 | 77.53 | 78.02 | 77.53 | 0.37% |
| Sep 3, 2025 | 77.25 | 77.25 | 77.25 | 77.73 | 77.24 | -0.08% |
| Sep 2, 2025 | 77.31 | 77.31 | 77.31 | 77.79 | 77.30 | -0.52% |
| Aug 29, 2025 | 77.71 | 77.71 | 77.71 | 78.20 | 77.71 | -0.15% |
| Aug 28, 2025 | 77.83 | 77.83 | 77.83 | 78.32 | 77.83 | 0.14% |
| Aug 27, 2025 | 77.72 | 77.72 | 77.72 | 78.21 | 77.72 | 0.10% |
| Aug 26, 2025 | 77.64 | 77.64 | 77.64 | 78.13 | 77.64 | -0.04% |
| Aug 25, 2025 | 77.67 | 77.67 | 77.67 | 78.16 | 77.67 | -0.57% |
| Aug 22, 2025 | 78.12 | 78.12 | 78.12 | 78.61 | 78.12 | 0.91% |
| Aug 21, 2025 | 77.41 | 77.41 | 77.41 | 77.90 | 77.41 | -0.20% |
| Aug 20, 2025 | 77.57 | 77.57 | 77.57 | 78.06 | 77.57 | 0.30% |
| Aug 19, 2025 | 77.34 | 77.34 | 77.34 | 77.83 | 77.34 | 0.08% |
| Aug 18, 2025 | 77.29 | 77.29 | 77.29 | 77.77 | 77.28 | -0.14% |
| Aug 15, 2025 | 77.39 | 77.39 | 77.39 | 77.88 | 77.39 | - |
| Aug 14, 2025 | 77.39 | 77.39 | 77.39 | 77.88 | 77.39 | -0.17% |
| Aug 13, 2025 | 77.52 | 77.52 | 77.52 | 78.01 | 77.52 | 0.42% |
| Aug 12, 2025 | 77.20 | 77.20 | 77.20 | 77.68 | 77.20 | 0.66% |
| Aug 11, 2025 | 76.69 | 76.69 | 76.69 | 77.17 | 76.69 | -0.21% |
| Aug 8, 2025 | 76.85 | 76.85 | 76.85 | 77.33 | 76.85 | 0.19% |
| Aug 7, 2025 | 76.70 | 76.70 | 76.70 | 77.18 | 76.70 | 0.42% |
| Aug 6, 2025 | 76.38 | 76.38 | 76.38 | 76.86 | 76.38 | 0.22% |
| Aug 5, 2025 | 76.21 | 76.21 | 76.21 | 76.69 | 76.21 | -0.12% |
| Aug 4, 2025 | 76.30 | 76.30 | 76.30 | 76.78 | 76.30 | 1.03% |
| Aug 1, 2025 | 75.53 | 75.53 | 75.53 | 76.00 | 75.53 | -0.25% |
| Jul 31, 2025 | 75.72 | 75.72 | 75.72 | 76.19 | 75.71 | -0.77% |
| Jul 30, 2025 | 76.30 | 76.30 | 76.30 | 76.78 | 76.30 | -0.40% |
| Jul 29, 2025 | 76.61 | 76.61 | 76.61 | 77.09 | 76.61 | 0.19% |
| Jul 28, 2025 | 76.46 | 76.46 | 76.46 | 76.94 | 76.46 | -0.77% |
| Jul 25, 2025 | 77.06 | 77.06 | 77.06 | 77.54 | 77.06 | -0.05% |
| Jul 24, 2025 | 77.10 | 77.10 | 77.10 | 77.58 | 77.10 | -0.13% |
| Jul 23, 2025 | 77.20 | 77.20 | 77.20 | 77.68 | 77.20 | 0.84% |
| Jul 22, 2025 | 76.55 | 76.55 | 76.55 | 77.03 | 76.55 | 0.21% |
| Jul 21, 2025 | 76.39 | 76.39 | 76.39 | 76.87 | 76.39 | 0.27% |
| Jul 18, 2025 | 76.18 | 76.18 | 76.18 | 76.66 | 76.18 | 0.01% |
| Jul 17, 2025 | 76.17 | 76.17 | 76.17 | 76.65 | 76.17 | 0.20% |