Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.06
+0.55 (0.75%)
Mar 4, 2026, 9:30 AM EST

RWIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202674.0674.0674.0674.0674.060.75%
Mar 3, 202673.5173.5173.5173.5173.51-2.43%
Mar 2, 202675.3475.3475.3475.3475.34-0.61%
Feb 27, 202675.8075.8075.8075.8075.80-0.20%
Feb 26, 202675.9575.9575.9575.9575.95-0.56%
Feb 25, 202676.3876.3876.3876.3876.380.84%
Feb 24, 202675.7475.7475.7475.7475.740.70%
Feb 23, 202675.2175.2175.2175.2175.21-0.86%
Feb 20, 202675.8675.8675.8675.8675.860.82%
Feb 19, 202675.2475.2475.2475.2475.24-0.03%
Feb 18, 202675.2675.2675.2675.2675.260.74%
Feb 17, 202674.7174.7174.7174.7174.71-0.11%
Feb 13, 202674.7974.7974.7974.7974.79-0.07%
Feb 12, 202674.8474.8474.8474.8474.84-1.38%
Feb 11, 202675.8975.8975.8975.8975.890.48%
Feb 10, 202675.5375.5375.5375.5375.53-0.26%
Feb 9, 202675.7375.7375.7375.7375.730.96%
Feb 6, 202675.0175.0175.0175.0175.012.39%
Feb 5, 202673.2673.2673.2673.2673.26-1.57%
Feb 4, 202674.4374.4374.4374.4374.43-0.55%
Feb 3, 202674.8474.8474.8474.8474.84-0.58%
Feb 2, 202675.2875.2875.2875.2875.280.47%
Jan 30, 202674.9374.9374.9374.9374.93-1.19%
Jan 29, 202675.8375.8375.8375.8375.830.08%
Jan 28, 202675.7775.7775.7775.7775.770.09%
Jan 27, 202675.7075.7075.7075.7075.701.23%
Jan 26, 202674.7874.7874.7874.7874.780.23%
Jan 23, 202674.6174.6174.6174.6174.610.31%
Jan 22, 202674.3874.3874.3874.3874.380.31%
Jan 21, 202674.1574.1574.1574.1574.151.27%
Jan 20, 202673.2273.2273.2273.2273.22-1.52%
Jan 16, 202674.3574.3574.3574.3574.350.35%
Jan 15, 202674.0974.0974.0974.0974.090.16%
Jan 14, 202673.9773.9773.9773.9773.97-0.24%
Jan 13, 202674.1574.1574.1574.1574.15-0.28%
Jan 12, 202674.3674.3674.3674.3674.360.54%
Jan 9, 202673.9673.9673.9673.9673.961.04%
Jan 8, 202673.2073.2073.2073.2073.20-0.25%
Jan 7, 202673.3873.3873.3873.3873.38-0.37%
Jan 6, 202673.6573.6573.6573.6573.650.89%
Jan 5, 202673.0073.0073.0073.0073.001.14%
Jan 2, 202672.1872.1872.1872.1872.181.22%
Dec 31, 202571.3171.3171.3171.3171.31-0.56%
Dec 30, 202571.7171.7171.7171.7171.710.07%
Dec 29, 202571.6671.6671.6671.6671.66-0.17%
Dec 26, 202571.7871.7871.7871.7871.780.10%
Dec 24, 202571.7171.7171.7171.7171.710.17%
Dec 23, 202571.5971.5971.5971.5971.590.69%
Dec 22, 202571.1071.1071.1071.1071.100.77%
Dec 19, 202570.5670.5670.5670.5670.560.96%
Dec 18, 202569.8969.8969.8969.8969.891.04%
Dec 17, 202569.1769.1769.1769.1769.17-1.12%
Dec 16, 202569.9569.9569.9569.9569.95-9.29%
Dec 15, 202570.2970.2970.2977.1170.29-0.10%
Dec 12, 202570.3670.3670.3677.1970.36-1.35%
Dec 11, 202571.3371.3371.3378.2571.330.27%
Dec 10, 202571.1471.1471.1478.0471.140.92%
Dec 9, 202570.4970.4970.4977.3370.49-0.08%
Dec 8, 202570.5570.5570.5577.3970.55-0.04%
Dec 5, 202570.5770.5770.5777.4270.570.09%
Dec 4, 202570.5170.5170.5177.3570.510.19%
Dec 3, 202570.3770.3770.3777.2070.370.72%
Dec 2, 202569.8769.8769.8776.6569.870.10%
Dec 1, 202569.8069.8069.8076.5769.80-0.84%
Nov 28, 202570.3970.3970.3977.2270.390.65%
Nov 26, 202569.9469.9469.9476.7269.930.97%
Nov 25, 202569.2669.2669.2675.9869.261.25%
Nov 24, 202568.4068.4068.4075.0468.401.25%
Nov 21, 202567.5667.5667.5674.1167.560.65%
Nov 20, 202567.1267.1267.1273.6367.12-1.35%
Nov 19, 202568.0468.0468.0474.6468.040.08%
Nov 18, 202567.9867.9867.9874.5867.98-0.89%
Nov 17, 202568.6068.6068.6075.2568.59-0.90%
Nov 14, 202569.2169.2169.2175.9369.21-0.14%
Nov 13, 202569.3269.3269.3276.0469.31-1.81%
Nov 12, 202570.5970.5970.5977.4470.590.43%
Nov 11, 202570.2970.2970.2977.1170.290.17%
Nov 10, 202570.1770.1770.1776.9870.171.68%
Nov 7, 202569.0169.0169.0175.7169.010.01%
Nov 6, 202569.0169.0169.0175.7069.00-0.64%
Nov 5, 202569.4569.4569.4576.1969.450.37%
Nov 4, 202569.2069.2069.2075.9169.20-1.22%
Nov 3, 202570.0570.0570.0576.8570.050.14%
Oct 31, 202569.9569.9569.9576.7469.95-0.05%
Oct 30, 202569.9969.9969.9976.7869.99-1.03%
Oct 29, 202570.7270.7270.7277.5870.720.23%
Oct 28, 202570.5570.5570.5577.4070.550.25%
Oct 27, 202570.3870.3870.3877.2170.381.05%
Oct 24, 202569.6569.6569.6576.4169.650.74%
Oct 23, 202569.1469.1469.1475.8569.140.62%
Oct 22, 202568.7168.7168.7175.3868.71-0.63%
Oct 21, 202569.1569.1569.1575.8669.15-0.25%
Oct 20, 202569.3269.3269.3276.0569.321.05%
Oct 17, 202568.6068.6068.6075.2668.60-0.12%
Oct 16, 202568.6968.6968.6975.3568.69-0.19%
Oct 15, 202568.8168.8168.8175.4968.810.60%
Oct 14, 202568.4068.4068.4075.0468.40-0.16%
Oct 13, 202568.5168.5168.5175.1668.511.62%
Oct 10, 202567.4267.4267.4273.9667.42-2.53%
Oct 9, 202569.1769.1769.1775.8869.17-0.38%