American Funds Capital World Gr&Inc R5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.31
-0.40 (-0.56%)
Dec 31, 2025, 4:00 PM EST
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.77% |
| Dec 19, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.96% |
| Dec 18, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 1.04% |
| Dec 17, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.12% |
| Dec 16, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -9.29% |
| Dec 15, 2025 | 70.29 | 70.29 | 70.29 | 77.11 | 70.29 | -0.10% |
| Dec 12, 2025 | 70.36 | 70.36 | 70.36 | 77.19 | 70.36 | -1.35% |
| Dec 11, 2025 | 71.33 | 71.33 | 71.33 | 78.25 | 71.33 | 0.27% |
| Dec 10, 2025 | 71.14 | 71.14 | 71.14 | 78.04 | 71.14 | 0.92% |
| Dec 9, 2025 | 70.49 | 70.49 | 70.49 | 77.33 | 70.49 | -0.08% |
| Dec 8, 2025 | 70.55 | 70.55 | 70.55 | 77.39 | 70.55 | -0.04% |
| Dec 5, 2025 | 70.57 | 70.57 | 70.57 | 77.42 | 70.57 | 0.09% |
| Dec 4, 2025 | 70.51 | 70.51 | 70.51 | 77.35 | 70.51 | 0.19% |
| Dec 3, 2025 | 70.37 | 70.37 | 70.37 | 77.20 | 70.37 | 0.72% |
| Dec 2, 2025 | 69.87 | 69.87 | 69.87 | 76.65 | 69.87 | 0.10% |
| Dec 1, 2025 | 69.80 | 69.80 | 69.80 | 76.57 | 69.80 | -0.84% |
| Nov 28, 2025 | 70.39 | 70.39 | 70.39 | 77.22 | 70.39 | 0.65% |
| Nov 26, 2025 | 69.94 | 69.94 | 69.94 | 76.72 | 69.93 | 0.97% |
| Nov 25, 2025 | 69.26 | 69.26 | 69.26 | 75.98 | 69.26 | 1.25% |
| Nov 24, 2025 | 68.40 | 68.40 | 68.40 | 75.04 | 68.40 | 1.25% |
| Nov 21, 2025 | 67.56 | 67.56 | 67.56 | 74.11 | 67.56 | 0.65% |
| Nov 20, 2025 | 67.12 | 67.12 | 67.12 | 73.63 | 67.12 | -1.35% |
| Nov 19, 2025 | 68.04 | 68.04 | 68.04 | 74.64 | 68.04 | 0.08% |
| Nov 18, 2025 | 67.98 | 67.98 | 67.98 | 74.58 | 67.98 | -0.89% |
| Nov 17, 2025 | 68.60 | 68.60 | 68.60 | 75.25 | 68.59 | -0.90% |
| Nov 14, 2025 | 69.21 | 69.21 | 69.21 | 75.93 | 69.21 | -0.14% |
| Nov 13, 2025 | 69.32 | 69.32 | 69.32 | 76.04 | 69.31 | -1.81% |
| Nov 12, 2025 | 70.59 | 70.59 | 70.59 | 77.44 | 70.59 | 0.43% |
| Nov 11, 2025 | 70.29 | 70.29 | 70.29 | 77.11 | 70.29 | 0.17% |
| Nov 10, 2025 | 70.17 | 70.17 | 70.17 | 76.98 | 70.17 | 1.68% |
| Nov 7, 2025 | 69.01 | 69.01 | 69.01 | 75.71 | 69.01 | 0.01% |
| Nov 6, 2025 | 69.01 | 69.01 | 69.01 | 75.70 | 69.00 | -0.64% |
| Nov 5, 2025 | 69.45 | 69.45 | 69.45 | 76.19 | 69.45 | 0.37% |
| Nov 4, 2025 | 69.20 | 69.20 | 69.20 | 75.91 | 69.20 | -1.22% |
| Nov 3, 2025 | 70.05 | 70.05 | 70.05 | 76.85 | 70.05 | 0.14% |
| Oct 31, 2025 | 69.95 | 69.95 | 69.95 | 76.74 | 69.95 | -0.05% |
| Oct 30, 2025 | 69.99 | 69.99 | 69.99 | 76.78 | 69.99 | -1.03% |
| Oct 29, 2025 | 70.72 | 70.72 | 70.72 | 77.58 | 70.72 | 0.23% |
| Oct 28, 2025 | 70.55 | 70.55 | 70.55 | 77.40 | 70.55 | 0.25% |
| Oct 27, 2025 | 70.38 | 70.38 | 70.38 | 77.21 | 70.38 | 1.05% |
| Oct 24, 2025 | 69.65 | 69.65 | 69.65 | 76.41 | 69.65 | 0.74% |
| Oct 23, 2025 | 69.14 | 69.14 | 69.14 | 75.85 | 69.14 | 0.62% |
| Oct 22, 2025 | 68.71 | 68.71 | 68.71 | 75.38 | 68.71 | -0.63% |
| Oct 21, 2025 | 69.15 | 69.15 | 69.15 | 75.86 | 69.15 | -0.25% |