Skip to main content
American Funds Capital World Bond R5 (RCWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
-0.02 (-0.12%)
At close: Dec 5, 2025

RCWFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202516.4916.4916.4916.4916.49-0.12%
Dec 4, 202516.5116.5116.5116.5116.51-0.18%
Dec 3, 202516.5416.5416.5416.5416.540.30%
Dec 2, 202516.4916.4916.4916.4916.490.06%
Dec 1, 202516.4816.4816.4816.4816.48-0.18%
Nov 28, 202516.5116.5116.5116.5116.51-
Nov 26, 202516.5116.5116.5116.5116.510.18%
Nov 25, 202516.4816.4816.4816.4816.480.37%
Nov 24, 202516.4216.4216.4216.4216.420.06%
Nov 21, 202516.4116.4116.4116.4116.410.18%
Nov 20, 202516.3816.3816.3816.3816.38-
Nov 19, 202516.3816.3816.3816.3816.38-0.30%
Nov 18, 202516.4316.4316.4316.4316.43-0.06%
Nov 17, 202516.4416.4416.4416.4416.44-0.12%
Nov 14, 202516.4616.4616.4616.4616.46-0.24%
Nov 13, 202516.5016.5016.5016.5016.50-
Nov 12, 202516.5016.5016.5016.5016.50-
Nov 11, 202516.5016.5016.5016.5016.500.18%
Nov 10, 202516.4716.4716.4716.4716.47-
Nov 7, 202516.4716.4716.4716.4716.47-
Nov 6, 202516.4716.4716.4716.4716.470.37%
Nov 5, 202516.4116.4116.4116.4116.41-0.18%
Nov 4, 202516.4416.4416.4416.4416.44-0.12%
Nov 3, 202516.4616.4616.4616.4616.46-0.12%
Oct 31, 202516.4816.4816.4816.4816.48-0.12%
Oct 30, 202516.5016.5016.5016.5016.50-0.30%
Oct 29, 202516.5516.5516.5516.5516.55-0.36%
Oct 28, 202516.6116.6116.6116.6116.610.12%
Oct 27, 202516.5916.5916.5916.5916.590.18%
Oct 24, 202516.5616.5616.5616.5616.56-
Oct 23, 202516.5616.5616.5616.5616.56-0.06%
Oct 22, 202516.5716.5716.5716.5716.570.06%
Oct 21, 202516.5616.5616.5616.5616.56-0.06%
Oct 20, 202516.5716.5716.5716.5716.57-
Oct 17, 202516.5716.5716.5716.5716.57-0.12%
Oct 16, 202516.5916.5916.5916.5916.590.42%
Oct 15, 202516.5216.5216.5216.5216.520.30%
Oct 14, 202516.4716.4716.4716.4716.470.24%
Oct 13, 202516.4316.4316.4316.4316.43-0.06%
Oct 10, 202516.4416.4416.4416.4416.440.37%
Oct 9, 202516.3816.3816.3816.3816.38-0.30%
Oct 8, 202516.4316.4316.4316.4316.43-0.06%
Oct 7, 202516.4416.4416.4416.4416.44-0.24%
Oct 6, 202516.4816.4816.4816.4816.48-0.42%
Oct 3, 202516.5516.5516.5516.5516.55-
Oct 2, 202516.5516.5516.5516.5516.55-
Oct 1, 202516.5516.5516.5516.5516.550.12%
Sep 30, 202516.5316.5316.5316.5316.530.12%
Sep 29, 202516.5116.5116.5116.5116.510.30%
Sep 26, 202516.4616.4616.4616.4616.460.06%
Sep 25, 202516.4516.4516.4516.4516.45-0.42%
Sep 24, 202516.5216.5216.5216.5216.52-0.48%
Sep 23, 202516.6016.6016.6016.6016.600.18%
Sep 22, 202516.5716.5716.5716.5716.570.12%
Sep 19, 202516.5516.5516.5516.5516.55-1.19%
Sep 18, 202516.5816.5816.5816.7516.58-0.36%
Sep 17, 202516.6416.6416.6416.8116.64-0.12%
Sep 16, 202516.6616.6616.6616.8316.660.36%
Sep 15, 202516.6016.6016.6016.7716.600.24%
Sep 12, 202516.5616.5616.5616.7316.56-0.12%
Sep 11, 202516.5816.5816.5816.7516.580.24%
Sep 10, 202516.5416.5416.5416.7116.540.12%
Sep 9, 202516.5216.5216.5216.6916.52-0.24%
Sep 8, 202516.5616.5616.5616.7316.560.36%
Sep 5, 202516.5016.5016.5016.6716.500.60%
Sep 4, 202516.4016.4016.4016.5716.400.12%
Sep 3, 202516.3816.3816.3816.5516.380.30%
Sep 2, 202516.3416.3416.3416.5016.33-0.54%
Aug 29, 202516.4216.4216.4216.5916.42-
Aug 28, 202516.4216.4216.4216.5916.420.30%
Aug 27, 202516.3716.3716.3716.5416.370.06%
Aug 26, 202516.3716.3716.3716.5316.360.12%
Aug 25, 202516.3516.3516.3516.5116.34-0.30%
Aug 22, 202516.3916.3916.3916.5616.390.73%
Aug 21, 202516.2816.2816.2816.4416.28-0.42%
Aug 20, 202516.3516.3516.3516.5116.340.12%
Aug 19, 202516.3316.3316.3316.4916.32-0.06%
Aug 18, 202516.3416.3416.3416.5016.33-0.24%
Aug 15, 202516.3716.3716.3716.5416.37-
Aug 14, 202516.3716.3716.3716.5416.37-0.36%
Aug 13, 202516.4316.4316.4316.6016.430.42%
Aug 12, 202516.3716.3716.3716.5316.360.18%
Aug 11, 202516.3416.3416.3416.5016.33-0.12%
Aug 8, 202516.3616.3616.3616.5216.35-0.18%
Aug 7, 202516.3816.3816.3816.5516.380.06%
Aug 6, 202516.3716.3716.3716.5416.370.24%
Aug 5, 202516.3416.3416.3416.5016.33-
Aug 4, 202516.3416.3416.3416.5016.330.18%
Aug 1, 202516.3116.3116.3116.4716.311.04%
Jul 31, 202516.1416.1416.1416.3016.14-0.06%
Jul 30, 202516.1516.1516.1516.3116.15-0.61%
Jul 29, 202516.2516.2516.2516.4116.250.18%
Jul 28, 202516.2216.2216.2216.3816.22-0.49%
Jul 25, 202516.3016.3016.3016.4616.30-0.06%
Jul 24, 202516.3116.3116.3116.4716.31-0.18%
Jul 23, 202516.3416.3416.3416.5016.33-0.06%
Jul 22, 202516.3516.3516.3516.5116.340.43%
Jul 21, 202516.2816.2816.2816.4416.280.55%
Jul 18, 202516.1916.1916.1916.3516.190.12%
Jul 17, 202516.1716.1716.1716.3316.17-0.18%