American Funds Capital Income Bldr R5 (RIRFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 03 July 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 02 July 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 01 July 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 28 June 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 27 June 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 26 June 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 25 June 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 24 June 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 21 June 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 20 June 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 18 June 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 17 June 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 14 June 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 13 June 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 12 June 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 11 June 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 10 June 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 10 June 2024 | 0.497 Dividend | |||||
| 07 June 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.95 | - |
| 06 June 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.34 | - |
| 05 June 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.26 | - |
| 04 June 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.82 | - |
| 03 June 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.81 | - |
| 31 May 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.81 | - |
| 30 May 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.20 | - |
| 29 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.99 | - |
| 28 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.70 | - |
| 24 May 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.95 | - |
| 23 May 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.74 | - |
| 22 May 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.35 | - |
| 21 May 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.60 | - |
| 20 May 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.65 | - |
| 17 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.75 | - |
| 16 May 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.76 | - |
| 15 May 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 68.83 | - |
| 14 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.20 | - |
| 13 May 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.90 | - |
| 10 May 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.87 | - |
| 09 May 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.60 | - |
| 08 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.26 | - |
| 07 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.19 | - |
| 06 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.01 | - |
| 03 May 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.66 | - |
| 02 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.18 | - |
| 01 May 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.78 | - |
| 30 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 65.83 | - |
| 29 Apr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 66.55 | - |
| 26 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.26 | - |
| 25 Apr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.13 | - |
| 24 Apr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.23 | - |
| 23 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.21 | - |
| 22 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.64 | - |
| 19 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.18 | - |
| 18 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.01 | - |
| 17 Apr 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.03 | - |
| 16 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.98 | - |
| 15 Apr 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.30 | - |
| 12 Apr 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 65.73 | - |
| 11 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.46 | - |
| 10 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.43 | - |
| 09 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.28 | - |
| 08 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.08 | - |
| 05 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.96 | - |
| 04 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.85 | - |
| 03 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.29 | - |
| 02 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.32 | - |
| 01 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.47 | - |
| 28 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.75 | - |
| 27 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.67 | - |
| 26 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.09 | - |
| 25 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.16 | - |
| 22 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.20 | - |
| 21 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.36 | - |
| 20 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.09 | - |
| 19 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.67 | - |
| 18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.53 | - |
| 15 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.48 | - |
| 14 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.77 | - |
| 13 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.08 | - |
| 12 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.04 | - |
| 11 Mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 66.94 | - |
| 11 Mar 2024 | 0.497 Dividend | |||||
| 08 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 66.84 | - |
| 07 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.01 | - |
| 06 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 66.55 | - |
| 05 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.25 | - |
| 04 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.40 | - |
| 01 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.33 | - |
| 29 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 65.85 | - |
| 28 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.71 | - |
| 27 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 65.73 | - |
| 26 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 65.75 | - |
| 23 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.00 | - |
| 22 Feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 65.86 | - |
| 21 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 65.39 | - |
| 20 Feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.22 | - |
| 16 Feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.11 | - |
| 15 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.18 | - |
| 14 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.