American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.10
+0.06 (0.08%)
At close: Apr 27, 2026
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.08% |
| Apr 24, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.76% |
| Apr 23, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.31% |
| Apr 22, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.19% |
| Apr 21, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.10% |
| Apr 20, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.51% |
| Apr 17, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.76% |
| Apr 16, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.01% |
| Apr 15, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.24% |
| Apr 14, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.22% |
| Apr 13, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.01% |
| Apr 10, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.31% |
| Apr 9, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.39% |
| Apr 8, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 3.81% |
| Apr 7, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.18% |
| Apr 6, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.34% |
| Apr 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.20% |
| Apr 1, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 1.38% |
| Mar 31, 2026 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 2.99% |
| Mar 30, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.47% |
| Mar 27, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -1.28% |
| Mar 26, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -2.16% |
| Mar 25, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 1.08% |
| Mar 24, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.14% |
| Mar 23, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 1.25% |
| Mar 20, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -2.08% |
| Mar 19, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.56% |
| Mar 18, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -1.32% |
| Mar 17, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.40% |
| Mar 16, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.77% |
| Mar 13, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.09 | -1.07% |
| Mar 12, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 71.86 | -1.61% |
| Mar 11, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.03 | 0.08% |
| Mar 10, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 72.98 | 0.37% |
| Mar 9, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.71 | 0.63% |
| Mar 6, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.25 | -1.02% |
| Mar 5, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.00 | -1.12% |
| Mar 4, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 73.82 | 0.75% |
| Mar 3, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.27 | -2.43% |
| Mar 2, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.10 | -0.61% |
| Feb 27, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.56 | -0.20% |
| Feb 26, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.71 | -0.56% |
| Feb 25, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.13 | 0.84% |
| Feb 24, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.50 | 0.70% |
| Feb 23, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 74.97 | -0.86% |
| Feb 20, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.62 | 0.82% |
| Feb 19, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.00 | -0.03% |
| Feb 18, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.02 | 0.74% |
| Feb 17, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.47 | -0.11% |
| Feb 13, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.55 | -0.07% |