American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.48
-0.75 (-1.02%)
At close: Mar 6, 2026
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -1.02% |
| Mar 5, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -1.12% |
| Mar 4, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.75% |
| Mar 3, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -2.43% |
| Mar 2, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.61% |
| Feb 27, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.20% |
| Feb 26, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.56% |
| Feb 25, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.84% |
| Feb 24, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.70% |
| Feb 23, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.86% |
| Feb 20, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.82% |
| Feb 19, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.03% |
| Feb 18, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.74% |
| Feb 17, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.11% |
| Feb 13, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.07% |
| Feb 12, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.38% |
| Feb 11, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.48% |
| Feb 10, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.26% |
| Feb 9, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.96% |
| Feb 6, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 2.39% |
| Feb 5, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -1.57% |
| Feb 4, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.55% |
| Feb 3, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.58% |
| Feb 2, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.47% |
| Jan 30, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -1.19% |
| Jan 29, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.08% |
| Jan 28, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.09% |
| Jan 27, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1.23% |
| Jan 26, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.23% |
| Jan 23, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.31% |
| Jan 22, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.31% |
| Jan 21, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.27% |
| Jan 20, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.52% |
| Jan 16, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.35% |
| Jan 15, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.16% |
| Jan 14, 2026 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | -0.24% |
| Jan 13, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.28% |
| Jan 12, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.54% |
| Jan 9, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 1.04% |
| Jan 8, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.25% |
| Jan 7, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.37% |
| Jan 6, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.89% |
| Jan 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.14% |
| Jan 2, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.22% |
| Dec 31, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.56% |
| Dec 30, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.07% |
| Dec 29, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.17% |
| Dec 26, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.10% |
| Dec 24, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.17% |
| Dec 23, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.69% |