Skip to main content
American Funds Capital World Growth and Income Fund® Class R-2E (RWBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.98
-0.83 (-1.12%)
At close: Mar 5, 2026

RWBEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202672.9872.9872.9872.9872.98-1.12%
Mar 4, 202673.8173.8173.8173.8173.810.75%
Mar 3, 202673.2673.2673.2673.2673.26-2.44%
Mar 2, 202675.0975.0975.0975.0975.09-0.60%
Feb 27, 202675.5475.5475.5475.5475.54-0.21%
Feb 26, 202675.7075.7075.7075.7075.70-0.56%
Feb 25, 202676.1376.1376.1376.1376.130.85%
Feb 24, 202675.4975.4975.4975.4975.490.69%
Feb 23, 202674.9774.9774.9774.9774.97-0.85%
Feb 20, 202675.6175.6175.6175.6175.610.81%
Feb 19, 202675.0075.0075.0075.0075.00-0.03%
Feb 18, 202675.0275.0275.0275.0275.020.74%
Feb 17, 202674.4774.4774.4774.4774.47-0.12%
Feb 13, 202674.5674.5674.5674.5674.56-0.07%
Feb 12, 202674.6174.6174.6174.6174.61-1.37%
Feb 11, 202675.6575.6575.6575.6575.650.46%
Feb 10, 202675.3075.3075.3075.3075.30-0.26%
Feb 9, 202675.5075.5075.5075.5075.500.96%
Feb 6, 202674.7874.7874.7874.7874.782.38%
Feb 5, 202673.0473.0473.0473.0473.04-1.58%
Feb 4, 202674.2174.2174.2174.2174.21-0.56%
Feb 3, 202674.6374.6374.6374.6374.63-0.57%
Feb 2, 202675.0675.0675.0675.0675.060.46%
Jan 30, 202674.7274.7274.7274.7274.72-1.19%
Jan 29, 202675.6275.6275.6275.6275.620.08%
Jan 28, 202675.5675.5675.5675.5675.560.09%
Jan 27, 202675.4975.4975.4975.4975.491.22%
Jan 26, 202674.5874.5874.5874.5874.580.24%
Jan 23, 202674.4074.4074.4074.4074.400.30%
Jan 22, 202674.1874.1874.1874.1874.180.31%
Jan 21, 202673.9573.9573.9573.9573.951.27%
Jan 20, 202673.0273.0273.0273.0273.02-1.54%
Jan 16, 202674.1674.1674.1674.1674.160.35%
Jan 15, 202673.9073.9073.9073.9073.900.16%
Jan 14, 202673.7873.7873.7873.7873.78-0.24%
Jan 13, 202673.9673.9673.9673.9673.96-0.28%
Jan 12, 202674.1774.1774.1774.1774.170.53%
Jan 9, 202673.7873.7873.7873.7873.781.04%
Jan 8, 202673.0273.0273.0273.0273.02-0.25%
Jan 7, 202673.2073.2073.2073.2073.20-0.38%
Jan 6, 202673.4873.4873.4873.4873.480.91%
Jan 5, 202672.8272.8272.8272.8272.821.12%
Jan 2, 202672.0172.0172.0172.0172.011.21%
Dec 31, 202571.1571.1571.1571.1571.15-0.56%
Dec 30, 202571.5571.5571.5571.5571.550.07%
Dec 29, 202571.5071.5071.5071.5071.50-0.18%
Dec 26, 202571.6371.6371.6371.6371.630.11%
Dec 24, 202571.5571.5571.5571.5571.550.17%
Dec 23, 202571.4371.4371.4371.4371.430.69%
Dec 22, 202570.9470.9470.9470.9470.940.75%
Dec 19, 202570.4170.4170.4170.4170.410.95%
Dec 18, 202569.7569.7569.7569.7569.751.04%
Dec 17, 202569.0369.0369.0369.0369.03-1.12%
Dec 16, 202569.8169.8169.8169.8169.81-9.15%
Dec 15, 202570.1570.1570.1576.8470.15-0.10%
Dec 12, 202570.2270.2270.2276.9270.22-1.36%
Dec 11, 202571.1971.1971.1977.9871.190.27%
Dec 10, 202571.0071.0071.0077.7771.000.91%
Dec 9, 202570.3670.3670.3677.0770.36-0.08%
Dec 8, 202570.4170.4170.4177.1370.41-0.05%
Dec 5, 202570.4570.4570.4577.1770.450.10%
Dec 4, 202570.3870.3870.3877.0970.380.19%
Dec 3, 202570.2470.2470.2476.9470.240.71%
Dec 2, 202569.7569.7569.7576.4069.750.10%
Dec 1, 202569.6769.6769.6776.3269.67-0.83%
Nov 28, 202570.2670.2670.2676.9670.260.63%
Nov 26, 202569.8269.8269.8276.4869.820.98%
Nov 25, 202569.1469.1469.1475.7469.141.24%
Nov 24, 202568.3068.3068.3074.8168.301.26%
Nov 21, 202567.4567.4567.4573.8867.450.64%
Nov 20, 202567.0267.0267.0273.4167.02-1.34%
Nov 19, 202567.9367.9367.9374.4167.930.08%
Nov 18, 202567.8867.8867.8874.3567.88-0.89%
Nov 17, 202568.4968.4968.4975.0268.49-0.91%
Nov 14, 202569.1269.1269.1275.7169.12-0.13%
Nov 13, 202569.2169.2169.2175.8169.21-1.81%
Nov 12, 202570.4970.4970.4977.2170.490.42%
Nov 11, 202570.1970.1970.1976.8970.190.17%
Nov 10, 202570.0870.0870.0876.7670.081.67%
Nov 7, 202568.9368.9368.9375.5068.930.01%
Nov 6, 202568.9268.9268.9275.4968.92-0.63%
Nov 5, 202569.3569.3569.3575.9769.350.37%
Nov 4, 202569.1069.1069.1075.6969.10-1.24%
Nov 3, 202569.9769.9769.9776.6469.970.14%
Oct 31, 202569.8769.8769.8776.5369.87-0.05%
Oct 30, 202569.9069.9069.9076.5769.90-1.03%
Oct 29, 202570.6370.6370.6377.3770.630.23%
Oct 28, 202570.4770.4770.4777.1970.470.25%
Oct 27, 202570.3070.3070.3077.0070.291.04%
Oct 24, 202569.5769.5769.5776.2169.570.74%
Oct 23, 202569.0669.0669.0675.6569.060.63%
Oct 22, 202568.6368.6368.6375.1868.63-0.65%
Oct 21, 202569.0869.0869.0875.6769.08-0.25%
Oct 20, 202569.2569.2569.2575.8669.251.05%
Oct 17, 202568.5368.5368.5375.0768.53-0.12%
Oct 16, 202568.6268.6268.6275.1668.61-0.20%
Oct 15, 202568.7568.7568.7575.3168.750.60%
Oct 14, 202568.3468.3468.3474.8668.34-0.16%
Oct 13, 202568.4568.4568.4574.9868.451.63%
Oct 10, 202567.3667.3667.3673.7867.36-2.54%