American Funds Capital World Gr&Inc R5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.93
-0.11 (-0.14%)
Nov 14, 2025, 4:00 PM EST
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -1.81% |
| Nov 12, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.43% |
| Nov 11, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.17% |
| Nov 10, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 1.68% |
| Nov 7, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.01% |
| Nov 6, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.64% |
| Nov 5, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.37% |
| Nov 4, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.22% |
| Nov 3, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.14% |
| Oct 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.05% |
| Oct 30, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.03% |
| Oct 29, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.23% |
| Oct 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.25% |
| Oct 27, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 1.05% |
| Oct 24, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.74% |
| Oct 23, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.62% |
| Oct 22, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.63% |
| Oct 21, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.25% |
| Oct 20, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.05% |
| Oct 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.12% |
| Oct 16, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.19% |
| Oct 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.60% |
| Oct 14, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.16% |
| Oct 13, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 1.62% |
| Oct 10, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -2.53% |
| Oct 9, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.38% |
| Oct 8, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.65% |
| Oct 7, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.39% |
| Oct 6, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.05% |
| Oct 3, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.45% |
| Oct 2, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.29% |
| Oct 1, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.55% |
| Sep 30, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.27% |
| Sep 29, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.30% |
| Sep 26, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.42% |
| Sep 25, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.68% |
| Sep 24, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.59% |
| Sep 23, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.12% |
| Sep 22, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.36% |
| Sep 19, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.03% |
| Sep 18, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.40% |
| Sep 17, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -0.35% |
| Sep 16, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.07% |
| Sep 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.27% |
| Sep 12, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.17% |
| Sep 11, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 1.04% |
| Sep 10, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 0.82% |
| Sep 9, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 0.04% |
| Sep 8, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.45% |
| Sep 5, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.47% |