American Funds Capital Income Builder® Class R-5E (RIRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.22
-0.15 (-0.19%)
At close: Apr 27, 2026
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.19% |
| Apr 24, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.05% |
| Apr 23, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.21% |
| Apr 22, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.44% |
| Apr 21, 2026 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.91% |
| Apr 20, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.35% |
| Apr 17, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.51% |
| Apr 16, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| Apr 15, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.04% |
| Apr 14, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.24% |
| Apr 13, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.54% |
| Apr 10, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.05% |
| Apr 9, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.06% |
| Apr 8, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 2.12% |
| Apr 7, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.22% |
| Apr 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.17% |
| Apr 2, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.08% |
| Apr 1, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.36% |
| Mar 31, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 1.51% |
| Mar 30, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.24% |
| Mar 27, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.63% |
| Mar 26, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.98% |
| Mar 25, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.79% |
| Mar 24, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
| Mar 23, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.80% |
| Mar 20, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.50% |
| Mar 19, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.14% |
| Mar 18, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.34% |
| Mar 17, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.31% |
| Mar 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.04% |
| Mar 13, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 77.76 | -0.37% |
| Mar 12, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.05 | -0.86% |
| Mar 11, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 78.72 | -0.21% |
| Mar 10, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 78.89 | 0.04% |
| Mar 9, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 78.86 | 0.15% |
| Mar 6, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 78.74 | -0.45% |
| Mar 5, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.10 | -0.76% |
| Mar 4, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 79.71 | 0.17% |
| Mar 3, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 79.57 | -1.61% |
| Mar 2, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.87 | -0.74% |
| Feb 27, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.48 | 0.20% |
| Feb 26, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.32 | -0.12% |
| Feb 25, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.42 | 0.55% |
| Feb 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.97 | 0.18% |
| Feb 23, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 80.82 | -0.33% |
| Feb 20, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.09 | 0.42% |
| Feb 19, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 80.75 | -0.15% |
| Feb 18, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.87 | 0.23% |
| Feb 17, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 80.68 | -0.10% |
| Feb 13, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 80.76 | 0.07% |
| Feb 12, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 80.70 | -0.38% |
| Feb 11, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.01 | 0.58% |
| Feb 10, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.54 | 0.14% |
| Feb 9, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.43 | 0.43% |
| Feb 6, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.08 | 1.58% |
| Feb 5, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 78.84 | -0.55% |
| Feb 4, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.28 | 0.38% |
| Feb 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.98 | 0.08% |
| Feb 2, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.92 | 0.28% |
| Jan 30, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 78.70 | -0.26% |
| Jan 29, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 78.91 | 0.23% |
| Jan 28, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 78.73 | -0.28% |
| Jan 27, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 78.95 | 0.90% |
| Jan 26, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.25 | 0.33% |
| Jan 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.99 | 0.33% |
| Jan 22, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.73 | 0.22% |
| Jan 21, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 77.56 | 0.58% |
| Jan 20, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.11 | -1.23% |
| Jan 16, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.08 | 0.23% |
| Jan 15, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 77.90 | 0.19% |
| Jan 14, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 77.75 | 0.40% |
| Jan 13, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.44 | -0.14% |
| Jan 12, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 77.55 | 0.31% |
| Jan 9, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.31 | 0.57% |
| Jan 8, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 76.88 | 0.14% |
| Jan 7, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 76.77 | -0.60% |
| Jan 6, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.23 | 0.45% |
| Jan 5, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 76.89 | 0.34% |
| Jan 2, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 76.63 | 0.51% |
| Dec 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.24 | -0.45% |
| Dec 30, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 76.59 | 0.05% |
| Dec 29, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.55 | 0.01% |
| Dec 26, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 76.54 | 0.08% |
| Dec 24, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.48 | 0.17% |
| Dec 23, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.35 | 0.43% |
| Dec 22, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.02 | 0.42% |
| Dec 19, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 75.70 | 0.24% |
| Dec 18, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 75.52 | -5.44% |
| Dec 17, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 75.34 | -0.24% |
| Dec 16, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 75.51 | -0.49% |
| Dec 15, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 75.89 | 0.22% |
| Dec 12, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 75.72 | -0.74% |
| Dec 11, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 76.28 | 0.35% |
| Dec 10, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 76.02 | 0.81% |
| Dec 9, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 75.41 | -0.17% |
| Dec 8, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 75.54 | -0.14% |
| Dec 5, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 75.65 | -0.06% |
| Dec 4, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 75.69 | -0.01% |
| Dec 3, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 75.70 | 0.51% |
| Dec 2, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 75.32 | -0.09% |