Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.71
+0.47 (0.73%)
Jan 17, 2025, 4:00 PM EST

RWIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202564.7164.7164.7164.7164.710.73%
Jan 16, 202564.2464.2464.2464.2464.240.42%
Jan 15, 202563.9763.9763.9763.9763.971.15%
Jan 14, 202563.2463.2463.2463.2463.240.35%
Jan 13, 202563.0263.0263.0263.0263.02-0.11%
Jan 10, 202563.0963.0963.0963.0963.09-1.22%
Jan 8, 202563.8763.8763.8763.8763.870.03%
Jan 7, 202563.8563.8563.8563.8563.85-0.64%
Jan 6, 202564.2664.2664.2664.2664.260.71%
Jan 3, 202563.8163.8163.8163.8163.810.76%
Jan 2, 202563.3363.3363.3363.3363.33-0.11%
Dec 31, 202463.4063.4063.4063.4063.40-0.36%
Dec 30, 202463.6363.6363.6363.6363.63-0.90%
Dec 27, 202464.2164.2164.2164.2164.21-0.54%
Dec 26, 202464.5664.5664.5664.5664.560.03%
Dec 24, 202464.5464.5464.5464.5464.540.66%
Dec 23, 202464.1264.1264.1264.1264.120.94%
Dec 20, 202463.5263.5263.5263.5263.520.52%
Dec 19, 202463.1963.1963.1963.1963.19-0.49%
Dec 18, 202463.5063.5063.5063.5063.50-2.74%
Dec 17, 202465.2965.2965.2965.2965.29-6.74%
Dec 16, 202470.0170.0170.0170.0165.690.53%
Dec 13, 202469.6469.6469.6469.6465.350.64%
Dec 12, 202469.2069.2069.2069.2064.93-0.63%
Dec 11, 202469.6469.6469.6469.6465.350.77%
Dec 10, 202469.1169.1169.1169.1164.85-0.68%
Dec 9, 202469.5869.5869.5869.5865.29-0.26%
Dec 6, 202469.7669.7669.7669.7665.460.19%
Dec 5, 202469.6369.6369.6369.6365.34-0.04%
Dec 4, 202469.6669.6669.6669.6665.360.40%
Dec 3, 202469.3869.3869.3869.3865.100.45%
Dec 2, 202469.0769.0769.0769.0764.810.35%
Nov 29, 202468.8368.8368.8368.8364.590.76%
Nov 27, 202468.3168.3168.3168.3164.10-0.22%
Nov 26, 202468.4668.4668.4668.4664.240.07%
Nov 25, 202468.4168.4168.4168.4164.190.53%
Nov 22, 202468.0568.0568.0568.0563.850.34%
Nov 21, 202467.8267.8267.8267.8263.640.41%
Nov 20, 202467.5467.5467.5467.5463.38-0.06%
Nov 19, 202467.5867.5867.5867.5863.410.04%
Nov 18, 202467.5567.5567.5567.5563.380.69%
Nov 15, 202467.0967.0967.0967.0962.95-1.05%
Nov 14, 202467.8067.8067.8067.8063.62-0.40%
Nov 13, 202468.0768.0768.0768.0763.87-0.45%
Nov 12, 202468.3868.3868.3868.3864.16-1.11%
Nov 11, 202469.1569.1569.1569.1564.89-0.06%
Nov 8, 202469.1969.1969.1969.1964.92-0.30%
Nov 7, 202469.4069.4069.4069.4065.121.09%
Nov 6, 202468.6568.6568.6568.6564.420.63%
Nov 5, 202468.2268.2268.2268.2264.011.17%
Nov 4, 202467.4367.4367.4367.4363.27-0.15%
Nov 1, 202467.5367.5367.5367.5363.370.37%
Oct 31, 202467.2867.2867.2867.2863.13-1.36%
Oct 30, 202468.2168.2168.2168.2164.00-0.41%
Oct 29, 202468.4968.4968.4968.4964.270.09%
Oct 28, 202468.4368.4368.4368.4364.210.29%
Oct 25, 202468.2368.2368.2368.2364.02-0.07%
Oct 24, 202468.2868.2868.2868.2864.070.13%
Oct 23, 202468.1968.1968.1968.1963.99-0.90%
Oct 22, 202468.8168.8168.8168.8164.57-0.19%
Oct 21, 202468.9468.9468.9468.9464.69-0.51%
Oct 18, 202469.2969.2969.2969.2965.020.41%
Oct 17, 202469.0169.0169.0169.0164.750.35%
Oct 16, 202468.7768.7768.7768.7764.530.38%
Oct 15, 202468.5168.5168.5168.5164.29-1.41%
Oct 14, 202469.4969.4969.4969.4965.210.43%
Oct 11, 202469.1969.1969.1969.1964.920.61%
Oct 10, 202468.7768.7768.7768.7764.53-0.15%
Oct 9, 202468.8768.8768.8768.8764.620.39%
Oct 8, 202468.6068.6068.6068.6064.370.15%
Oct 7, 202468.5068.5068.5068.5064.28-0.38%
Oct 4, 202468.7668.7668.7668.7664.520.78%
Oct 3, 202468.2368.2368.2368.2364.02-0.51%
Oct 2, 202468.5868.5868.5868.5864.350.16%
Oct 1, 202468.4768.4768.4768.4764.25-0.54%
Sep 30, 202468.8468.8468.8468.8464.60-0.22%
Sep 27, 202468.9968.9968.9968.9964.74-0.32%
Sep 26, 202469.2169.2169.2169.2164.941.29%
Sep 25, 202468.3368.3368.3368.3364.12-0.18%
Sep 24, 202468.4568.4568.4568.4564.230.82%
Sep 23, 202467.8967.8967.8967.8963.700.27%
Sep 20, 202467.7167.7167.7167.7163.53-0.22%
Sep 19, 202467.8667.8667.8667.8663.681.75%
Sep 18, 202466.6966.6966.6966.6962.58-0.36%
Sep 17, 202466.9366.9366.9366.9362.80-0.07%
Sep 16, 202466.9866.9866.9866.9862.85-0.07%
Sep 13, 202467.0367.0367.0367.0362.680.63%
Sep 12, 202466.6166.6166.6166.6162.290.95%
Sep 11, 202465.9865.9865.9865.9861.701.20%
Sep 10, 202465.2065.2065.2065.2060.970.11%
Sep 9, 202465.1365.1365.1365.1360.910.90%
Sep 6, 202464.5564.5564.5564.5560.36-1.68%
Sep 5, 202465.6565.6565.6565.6561.39-0.39%
Sep 4, 202465.9165.9165.9165.9161.63-0.27%
Sep 3, 202466.0966.0966.0966.0961.80-2.35%
Aug 30, 202467.6867.6867.6867.6863.290.64%
Aug 29, 202467.2567.2567.2567.2562.890.21%
Aug 28, 202467.1167.1167.1167.1162.76-0.45%
Aug 27, 202467.4167.4167.4167.4163.040.27%
Aug 26, 202467.2367.2367.2367.2362.87-0.24%