American Funds Capital World Bond Fund® Class R-5E (RCWHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.95
+0.07 (0.44%)
At close: Apr 1, 2026
RCWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.44% |
| Mar 31, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% |
| Mar 30, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.19% |
| Mar 27, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.38% |
| Mar 26, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.69% |
| Mar 25, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.31% |
| Mar 24, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.38% |
| Mar 23, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.44% |
| Mar 20, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.81% |
| Mar 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.87% |
| Mar 18, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 15.98 | -0.37% |
| Mar 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.25% |
| Mar 16, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.00 | 0.56% |
| Mar 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.91 | -0.62% |
| Mar 12, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.01 | -0.68% |
| Mar 11, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.11 | -0.55% |
| Mar 10, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.20 | 0.37% |
| Mar 9, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.14 | -0.12% |
| Mar 6, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.16 | -0.18% |
| Mar 5, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.19 | -0.49% |
| Mar 4, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.27 | 0.18% |
| Mar 3, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.24 | -0.73% |
| Mar 2, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.36 | -0.84% |
| Feb 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | 0.18% |
| Feb 26, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.47 | 0.06% |
| Feb 25, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.46 | 0.12% |
| Feb 24, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.44 | -0.06% |
| Feb 23, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.45 | 0.18% |
| Feb 20, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | 0.12% |
| Feb 19, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | -0.12% |
| Feb 18, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | -0.36% |
| Feb 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | 0.06% |
| Feb 13, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.47 | 0.18% |
| Feb 12, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.44 | 0.24% |
| Feb 11, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | - |
| Feb 10, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | 0.18% |
| Feb 9, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.37 | 0.36% |
| Feb 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | 0.24% |
| Feb 5, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.27 | - |
| Feb 4, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.27 | -0.24% |
| Feb 3, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | 0.12% |
| Feb 2, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.29 | -0.24% |
| Jan 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -0.54% |
| Jan 29, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | 0.12% |
| Jan 28, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | -0.18% |
| Jan 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 0.55% |
| Jan 26, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.34 | 0.43% |
| Jan 23, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.27 | 0.43% |
| Jan 22, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.20 | 0.31% |
| Jan 21, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.15 | 0.06% |