American Funds Capital Income Bldr R5E (RIRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.74
-0.35 (-0.45%)
At close: Dec 31, 2025
RIRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.45% |
| Dec 30, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.05% |
| Dec 29, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.01% |
| Dec 26, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.08% |
| Dec 24, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.17% |
| Dec 23, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.43% |
| Dec 22, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.42% |
| Dec 19, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.24% |
| Dec 18, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -5.44% |
| Dec 17, 2025 | 75.82 | 75.82 | 75.82 | 80.39 | 75.82 | -0.24% |
| Dec 16, 2025 | 76.00 | 76.00 | 76.00 | 80.58 | 76.00 | -0.49% |
| Dec 15, 2025 | 76.38 | 76.38 | 76.38 | 80.98 | 76.38 | 0.22% |
| Dec 12, 2025 | 76.21 | 76.21 | 76.21 | 80.80 | 76.21 | -0.74% |
| Dec 11, 2025 | 76.77 | 76.77 | 76.77 | 81.40 | 76.77 | 0.35% |
| Dec 10, 2025 | 76.51 | 76.51 | 76.51 | 81.12 | 76.51 | 0.81% |
| Dec 9, 2025 | 75.89 | 75.89 | 75.89 | 80.47 | 75.89 | -0.17% |
| Dec 8, 2025 | 76.03 | 76.03 | 76.03 | 80.61 | 76.03 | -0.14% |
| Dec 5, 2025 | 76.13 | 76.13 | 76.13 | 80.72 | 76.13 | -0.06% |
| Dec 4, 2025 | 76.18 | 76.18 | 76.18 | 80.77 | 76.18 | -0.01% |
| Dec 3, 2025 | 76.19 | 76.19 | 76.19 | 80.78 | 76.19 | 0.51% |
| Dec 2, 2025 | 75.80 | 75.80 | 75.80 | 80.37 | 75.80 | -0.09% |
| Dec 1, 2025 | 75.87 | 75.87 | 75.87 | 80.44 | 75.87 | -0.76% |
| Nov 28, 2025 | 76.45 | 76.45 | 76.45 | 81.06 | 76.45 | 0.43% |
| Nov 26, 2025 | 76.12 | 76.12 | 76.12 | 80.71 | 76.12 | 0.75% |
| Nov 25, 2025 | 75.56 | 75.56 | 75.56 | 80.11 | 75.55 | 1.06% |
| Nov 24, 2025 | 74.76 | 74.76 | 74.76 | 79.27 | 74.76 | 0.38% |
| Nov 21, 2025 | 74.48 | 74.48 | 74.48 | 78.97 | 74.48 | 0.73% |
| Nov 20, 2025 | 73.94 | 73.94 | 73.94 | 78.40 | 73.94 | -0.58% |
| Nov 19, 2025 | 74.38 | 74.38 | 74.38 | 78.86 | 74.38 | -0.23% |
| Nov 18, 2025 | 74.55 | 74.55 | 74.55 | 79.04 | 74.55 | -0.35% |
| Nov 17, 2025 | 74.81 | 74.81 | 74.81 | 79.32 | 74.81 | -0.61% |
| Nov 14, 2025 | 75.27 | 75.27 | 75.27 | 79.81 | 75.27 | -0.18% |
| Nov 13, 2025 | 75.40 | 75.40 | 75.40 | 79.95 | 75.40 | -0.79% |
| Nov 12, 2025 | 76.01 | 76.01 | 76.01 | 80.59 | 76.01 | 0.51% |
| Nov 11, 2025 | 75.62 | 75.62 | 75.62 | 80.18 | 75.62 | 0.56% |
| Nov 10, 2025 | 75.20 | 75.20 | 75.20 | 79.73 | 75.20 | 0.75% |
| Nov 7, 2025 | 74.64 | 74.64 | 74.64 | 79.14 | 74.64 | 0.34% |
| Nov 6, 2025 | 74.39 | 74.39 | 74.39 | 78.87 | 74.39 | 0.06% |
| Nov 5, 2025 | 74.34 | 74.34 | 74.34 | 78.82 | 74.34 | 0.37% |
| Nov 4, 2025 | 74.07 | 74.07 | 74.07 | 78.53 | 74.06 | -0.25% |
| Nov 3, 2025 | 74.25 | 74.25 | 74.25 | 78.73 | 74.25 | -0.27% |
| Oct 31, 2025 | 74.45 | 74.45 | 74.45 | 78.94 | 74.45 | -0.28% |
| Oct 30, 2025 | 74.66 | 74.66 | 74.66 | 79.16 | 74.66 | -0.54% |
| Oct 29, 2025 | 75.06 | 75.06 | 75.06 | 79.59 | 75.06 | -0.44% |
| Oct 28, 2025 | 75.39 | 75.39 | 75.39 | 79.94 | 75.39 | -0.20% |
| Oct 27, 2025 | 75.55 | 75.55 | 75.55 | 80.10 | 75.55 | 0.51% |
| Oct 24, 2025 | 75.16 | 75.16 | 75.16 | 79.69 | 75.16 | 0.34% |
| Oct 23, 2025 | 74.90 | 74.90 | 74.90 | 79.42 | 74.90 | 0.14% |
| Oct 22, 2025 | 74.80 | 74.80 | 74.80 | 79.31 | 74.80 | -0.09% |
| Oct 21, 2025 | 74.87 | 74.87 | 74.87 | 79.38 | 74.87 | -0.20% |