American Funds Capital World Gr&Inc R5E (RWIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.20
+0.55 (0.72%)
At close: Dec 3, 2025
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.09% |
| Dec 4, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.19% |
| Dec 3, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.72% |
| Dec 2, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.10% |
| Dec 1, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.84% |
| Nov 28, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.65% |
| Nov 26, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.97% |
| Nov 25, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.25% |
| Nov 24, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.25% |
| Nov 21, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.65% |
| Nov 20, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -1.35% |
| Nov 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.08% |
| Nov 18, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.89% |
| Nov 17, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.90% |
| Nov 14, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.14% |
| Nov 13, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -1.81% |
| Nov 12, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.43% |
| Nov 11, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.17% |
| Nov 10, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 1.68% |
| Nov 7, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.01% |
| Nov 6, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.64% |
| Nov 5, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.37% |
| Nov 4, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.22% |
| Nov 3, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.14% |
| Oct 31, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.05% |
| Oct 30, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.03% |
| Oct 29, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.23% |
| Oct 28, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.25% |
| Oct 27, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 1.05% |
| Oct 24, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.74% |
| Oct 23, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.62% |
| Oct 22, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.63% |
| Oct 21, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.25% |
| Oct 20, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.05% |
| Oct 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.12% |
| Oct 16, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.19% |
| Oct 15, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.60% |
| Oct 14, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.16% |
| Oct 13, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 1.62% |
| Oct 10, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -2.53% |
| Oct 9, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.38% |
| Oct 8, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.65% |
| Oct 7, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -0.39% |
| Oct 6, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.05% |
| Oct 3, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.45% |
| Oct 2, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.29% |
| Oct 1, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.55% |
| Sep 30, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.27% |
| Sep 29, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.30% |
| Sep 26, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.42% |
| Sep 25, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.68% |
| Sep 24, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.59% |
| Sep 23, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.12% |
| Sep 22, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.36% |
| Sep 19, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.03% |
| Sep 18, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.40% |
| Sep 17, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -0.35% |
| Sep 16, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.07% |
| Sep 15, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.27% |
| Sep 12, 2025 | 74.47 | 74.47 | 74.47 | 74.70 | 74.47 | -0.17% |
| Sep 11, 2025 | 74.60 | 74.60 | 74.60 | 74.83 | 74.60 | 1.04% |
| Sep 10, 2025 | 73.83 | 73.83 | 73.83 | 74.06 | 73.83 | 0.82% |
| Sep 9, 2025 | 73.23 | 73.23 | 73.23 | 73.46 | 73.23 | 0.04% |
| Sep 8, 2025 | 73.20 | 73.20 | 73.20 | 73.43 | 73.20 | 0.45% |
| Sep 5, 2025 | 72.88 | 72.88 | 72.88 | 73.10 | 72.88 | 0.47% |
| Sep 4, 2025 | 72.54 | 72.54 | 72.54 | 72.76 | 72.54 | 0.73% |
| Sep 3, 2025 | 72.01 | 72.01 | 72.01 | 72.23 | 72.01 | 0.22% |
| Sep 2, 2025 | 71.85 | 71.85 | 71.85 | 72.07 | 71.85 | -0.77% |
| Aug 29, 2025 | 72.41 | 72.41 | 72.41 | 72.63 | 72.41 | -0.57% |
| Aug 28, 2025 | 72.83 | 72.83 | 72.83 | 73.05 | 72.83 | 0.48% |
| Aug 27, 2025 | 72.48 | 72.48 | 72.48 | 72.70 | 72.48 | 0.11% |
| Aug 26, 2025 | 72.40 | 72.40 | 72.40 | 72.62 | 72.40 | 0.15% |
| Aug 25, 2025 | 72.29 | 72.29 | 72.29 | 72.51 | 72.29 | -0.45% |
| Aug 22, 2025 | 72.62 | 72.62 | 72.62 | 72.84 | 72.62 | 1.43% |
| Aug 21, 2025 | 71.59 | 71.59 | 71.59 | 71.81 | 71.59 | -0.22% |
| Aug 20, 2025 | 71.75 | 71.75 | 71.75 | 71.97 | 71.75 | -0.32% |
| Aug 19, 2025 | 71.98 | 71.98 | 71.98 | 72.20 | 71.98 | -0.59% |
| Aug 18, 2025 | 72.41 | 72.41 | 72.41 | 72.63 | 72.41 | -0.03% |
| Aug 15, 2025 | 72.43 | 72.43 | 72.43 | 72.65 | 72.43 | 0.08% |
| Aug 14, 2025 | 72.37 | 72.37 | 72.37 | 72.59 | 72.37 | -0.03% |
| Aug 13, 2025 | 72.39 | 72.39 | 72.39 | 72.61 | 72.39 | 0.17% |
| Aug 12, 2025 | 72.27 | 72.27 | 72.27 | 72.49 | 72.27 | 1.29% |
| Aug 11, 2025 | 71.35 | 71.35 | 71.35 | 71.57 | 71.35 | -0.25% |
| Aug 8, 2025 | 71.53 | 71.53 | 71.53 | 71.75 | 71.53 | 0.50% |
| Aug 7, 2025 | 71.17 | 71.17 | 71.17 | 71.39 | 71.17 | 0.24% |
| Aug 6, 2025 | 71.00 | 71.00 | 71.00 | 71.22 | 71.00 | 0.61% |
| Aug 5, 2025 | 70.57 | 70.57 | 70.57 | 70.79 | 70.57 | -0.52% |
| Aug 4, 2025 | 70.94 | 70.94 | 70.94 | 71.16 | 70.94 | 1.61% |
| Aug 1, 2025 | 69.81 | 69.81 | 69.81 | 70.03 | 69.81 | -1.27% |
| Jul 31, 2025 | 70.71 | 70.71 | 70.71 | 70.93 | 70.71 | -0.63% |
| Jul 30, 2025 | 71.16 | 71.16 | 71.16 | 71.38 | 71.16 | -0.35% |
| Jul 29, 2025 | 71.41 | 71.41 | 71.41 | 71.63 | 71.41 | -0.35% |
| Jul 28, 2025 | 71.66 | 71.66 | 71.66 | 71.88 | 71.66 | -0.64% |
| Jul 25, 2025 | 72.12 | 72.12 | 72.12 | 72.34 | 72.12 | 0.06% |
| Jul 24, 2025 | 72.08 | 72.08 | 72.08 | 72.30 | 72.08 | -0.29% |
| Jul 23, 2025 | 72.29 | 72.29 | 72.29 | 72.51 | 72.29 | 1.37% |
| Jul 22, 2025 | 71.31 | 71.31 | 71.31 | 71.53 | 71.31 | -0.24% |
| Jul 21, 2025 | 71.48 | 71.48 | 71.48 | 71.70 | 71.48 | 0.14% |
| Jul 18, 2025 | 71.38 | 71.38 | 71.38 | 71.60 | 71.38 | 0.13% |
| Jul 17, 2025 | 71.29 | 71.29 | 71.29 | 71.51 | 71.29 | 0.41% |