American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.15
+0.15 (0.23%)
Mar 25, 2025, 5:00 PM EST
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | -0.44% |
| Feb 21, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 65.91 | -1.33% |
| Feb 20, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 66.80 | -0.25% |
| Feb 19, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 66.97 | -0.24% |
| Feb 18, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.13 | 0.36% |
| Feb 14, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.89 | -0.21% |
| Feb 13, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.03 | 0.82% |
| Feb 12, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.48 | 0.07% |
| Feb 11, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.43 | 0.08% |
| Feb 10, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.38 | 0.59% |
| Feb 7, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 65.99 | -0.85% |
| Feb 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.56 | 0.53% |
| Feb 5, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.21 | 0.62% |
| Feb 4, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 65.80 | 0.90% |
| Feb 3, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.22 | -0.83% |
| Jan 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | -0.29% |
| Jan 30, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 65.95 | 0.84% |
| Jan 29, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.40 | -0.09% |
| Jan 28, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.46 | 0.52% |
| Jan 27, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.13 | -1.80% |
| Jan 24, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.32 | 0.29% |
| Jan 23, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.13 | 0.71% |
| Jan 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.66 | 0.32% |
| Jan 21, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.45 | 1.51% |
| Jan 17, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.48 | 0.73% |
| Jan 16, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.01 | 0.42% |