Skip to main content
American Funds Capital World Gr&Inc R2E (RWBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.94
+0.54 (0.71%)
Dec 3, 2025, 9:30 AM EST

RWBEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.1777.1777.1777.1777.170.10%
Dec 4, 202577.0977.0977.0977.0977.090.19%
Dec 3, 202576.9476.9476.9476.9476.940.71%
Dec 2, 202576.4076.4076.4076.4076.400.10%
Dec 1, 202576.3276.3276.3276.3276.32-0.83%
Nov 28, 202576.9676.9676.9676.9676.960.63%
Nov 26, 202576.4876.4876.4876.4876.480.98%
Nov 25, 202575.7475.7475.7475.7475.741.24%
Nov 24, 202574.8174.8174.8174.8174.811.26%
Nov 21, 202573.8873.8873.8873.8873.880.64%
Nov 20, 202573.4173.4173.4173.4173.41-1.34%
Nov 19, 202574.4174.4174.4174.4174.410.08%
Nov 18, 202574.3574.3574.3574.3574.35-0.89%
Nov 17, 202575.0275.0275.0275.0275.02-0.91%
Nov 14, 202575.7175.7175.7175.7175.71-0.13%
Nov 13, 202575.8175.8175.8175.8175.81-1.81%
Nov 12, 202577.2177.2177.2177.2177.210.42%
Nov 11, 202576.8976.8976.8976.8976.890.17%
Nov 10, 202576.7676.7676.7676.7676.761.67%
Nov 7, 202575.5075.5075.5075.5075.500.01%
Nov 6, 202575.4975.4975.4975.4975.49-0.63%
Nov 5, 202575.9775.9775.9775.9775.970.37%
Nov 4, 202575.6975.6975.6975.6975.69-1.24%
Nov 3, 202576.6476.6476.6476.6476.640.14%
Oct 31, 202576.5376.5376.5376.5376.53-0.05%
Oct 30, 202576.5776.5776.5776.5776.57-1.03%
Oct 29, 202577.3777.3777.3777.3777.370.23%
Oct 28, 202577.1977.1977.1977.1977.190.25%
Oct 27, 202577.0077.0077.0077.0077.001.04%
Oct 24, 202576.2176.2176.2176.2176.210.74%
Oct 23, 202575.6575.6575.6575.6575.650.63%
Oct 22, 202575.1875.1875.1875.1875.18-0.65%
Oct 21, 202575.6775.6775.6775.6775.67-0.25%
Oct 20, 202575.8675.8675.8675.8675.861.05%
Oct 17, 202575.0775.0775.0775.0775.07-0.12%
Oct 16, 202575.1675.1675.1675.1675.16-0.20%
Oct 15, 202575.3175.3175.3175.3175.310.60%
Oct 14, 202574.8674.8674.8674.8674.86-0.16%
Oct 13, 202574.9874.9874.9874.9874.981.63%
Oct 10, 202573.7873.7873.7873.7873.78-2.54%
Oct 9, 202575.7075.7075.7075.7075.70-0.38%
Oct 8, 202575.9975.9975.9975.9975.990.65%
Oct 7, 202575.5075.5075.5075.5075.50-0.41%
Oct 6, 202575.8175.8175.8175.8175.810.05%
Oct 3, 202575.7775.7775.7775.7775.770.45%
Oct 2, 202575.4375.4375.4375.4375.430.29%
Oct 1, 202575.2175.2175.2175.2175.210.55%
Sep 30, 202574.8074.8074.8074.8074.800.25%
Sep 29, 202574.6174.6174.6174.6174.610.28%
Sep 26, 202574.4074.4074.4074.4074.400.43%
Sep 25, 202574.0874.0874.0874.0874.08-0.68%
Sep 24, 202574.5974.5974.5974.5974.59-0.60%
Sep 23, 202575.0475.0475.0475.0475.04-0.12%
Sep 22, 202575.1375.1375.1375.1375.130.36%
Sep 19, 202574.8674.8674.8674.8674.860.03%
Sep 18, 202574.8474.8474.8474.8474.840.40%
Sep 17, 202574.5474.5474.5474.5474.54-0.36%
Sep 16, 202574.8174.8174.8174.8174.810.07%
Sep 15, 202574.7674.7674.7674.7674.760.42%
Sep 12, 202574.3474.3474.3474.4574.34-0.17%
Sep 11, 202574.4774.4774.4774.5874.471.04%
Sep 10, 202573.7073.7073.7073.8173.700.82%
Sep 9, 202573.1073.1073.1073.2173.100.03%
Sep 8, 202573.0873.0873.0873.1973.080.45%
Sep 5, 202572.7572.7572.7572.8672.750.47%
Sep 4, 202572.4172.4172.4172.5272.410.72%
Sep 3, 202571.8971.8971.8972.0071.890.22%
Sep 2, 202571.7371.7371.7371.8471.73-0.77%
Aug 29, 202572.2972.2972.2972.4072.29-0.58%
Aug 28, 202572.7172.7172.7172.8272.710.48%
Aug 27, 202572.3672.3672.3672.4772.360.10%
Aug 26, 202572.2972.2972.2972.4072.290.15%
Aug 25, 202572.1872.1872.1872.2972.18-0.44%
Aug 22, 202572.5072.5072.5072.6172.501.41%
Aug 21, 202571.4971.4971.4971.6071.49-0.22%
Aug 20, 202571.6571.6571.6571.7671.65-0.32%
Aug 19, 202571.8871.8871.8871.9971.88-0.58%
Aug 18, 202572.3072.3072.3072.4172.30-0.03%
Aug 15, 202572.3272.3272.3272.4372.320.07%
Aug 14, 202572.2772.2772.2772.3872.27-0.04%
Aug 13, 202572.3072.3072.3072.4172.300.18%
Aug 12, 202572.1772.1772.1772.2872.171.29%
Aug 11, 202571.2571.2571.2571.3671.25-0.27%
Aug 8, 202571.4471.4471.4471.5571.440.51%
Aug 7, 202571.0871.0871.0871.1971.080.24%
Aug 6, 202570.9170.9170.9171.0270.910.61%
Aug 5, 202570.4870.4870.4870.5970.48-0.52%
Aug 4, 202570.8570.8570.8570.9670.851.60%
Aug 1, 202569.7469.7469.7469.8469.74-1.27%
Jul 31, 202570.6370.6370.6370.7470.63-0.63%
Jul 30, 202571.0871.0871.0871.1971.08-0.36%
Jul 29, 202571.3471.3471.3471.4571.34-0.33%
Jul 28, 202571.5871.5871.5871.6971.58-0.65%
Jul 25, 202572.0572.0572.0572.1672.050.06%
Jul 24, 202572.0172.0172.0172.1272.01-0.29%
Jul 23, 202572.2272.2272.2272.3372.221.37%
Jul 22, 202571.2471.2471.2471.3571.24-0.25%
Jul 21, 202571.4271.4271.4271.5371.420.14%
Jul 18, 202571.3271.3271.3271.4371.320.13%
Jul 17, 202571.2371.2371.2371.3471.230.41%