American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.13
+1.21 (1.89%)
May 2, 2025, 4:00 PM EDT
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.51% |
| May 5, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.08% |
| May 2, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 1.89% |
| May 1, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.20% |
| Apr 30, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.11% |
| Apr 29, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.38% |
| Apr 28, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.28% |
| Apr 25, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.51% |
| Apr 24, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 1.60% |
| Apr 23, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 1.34% |
| Apr 22, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 1.93% |
| Apr 21, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -1.40% |
| Apr 17, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.18% |
| Apr 16, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.16% |
| Apr 15, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.29% |
| Apr 14, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.94% |
| Apr 11, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 1.85% |
| Apr 10, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -1.62% |
| Apr 9, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 6.88% |
| Apr 8, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -0.77% |
| Apr 7, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -3.35% |
| Apr 4, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -3.93% |
| Apr 3, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -3.48% |
| Apr 2, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.36% |
| Apr 1, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.62% |
| Mar 31, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.24% |
| Mar 28, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -1.57% |
| Mar 27, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.26% |
| Mar 26, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.06% |
| Mar 25, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.23% |
| Mar 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.82% |
| Mar 21, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.39% |
| Mar 20, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.46% |
| Mar 19, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.87% |
| Mar 18, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.48% |
| Mar 17, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0.92% |
| Mar 14, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 1.82% |
| Mar 13, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.96% |
| Mar 12, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.44% |
| Mar 11, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.28% |
| Mar 10, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -2.74% |
| Mar 7, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.10 | 0.54% |
| Mar 6, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.75 | -1.61% |
| Mar 5, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.80 | 1.98% |
| Mar 4, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.53 | -0.90% |
| Mar 3, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.12 | -0.50% |
| Feb 28, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.44 | 0.89% |
| Feb 27, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 64.87 | -1.54% |
| Feb 26, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.88 | 0.44% |
| Feb 25, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.59 | -0.05% |