Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.49
-0.61 (-0.79%)
Apr 28, 2026, 4:00 PM EST

RWIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202677.1077.1077.1077.1077.100.08%
Apr 24, 202677.0477.0477.0477.0477.040.76%
Apr 23, 202676.4676.4676.4676.4676.46-0.31%
Apr 22, 202676.7076.7076.7076.7076.701.19%
Apr 21, 202675.8075.8075.8075.8075.80-1.10%
Apr 20, 202676.6476.6476.6476.6476.64-0.51%
Apr 17, 202677.0377.0377.0377.0377.030.76%
Apr 16, 202676.4576.4576.4576.4576.45-0.01%
Apr 15, 202676.4676.4676.4676.4676.460.24%
Apr 14, 202676.2876.2876.2876.2876.281.22%
Apr 13, 202675.3675.3675.3675.3675.361.01%
Apr 10, 202674.6174.6174.6174.6174.610.31%
Apr 9, 202674.3874.3874.3874.3874.380.39%
Apr 8, 202674.0974.0974.0974.0974.093.81%
Apr 7, 202671.3771.3771.3771.3771.370.18%
Apr 6, 202671.2471.2471.2471.2471.240.34%
Apr 2, 202671.0071.0071.0071.0071.00-0.20%
Apr 1, 202671.1471.1471.1471.1471.141.38%
Mar 31, 202670.1770.1770.1770.1770.172.99%
Mar 30, 202668.1368.1368.1368.1368.13-0.47%
Mar 27, 202668.4568.4568.4568.4568.45-1.28%
Mar 26, 202669.3469.3469.3469.3469.34-2.16%
Mar 25, 202670.8770.8770.8770.8770.871.08%
Mar 24, 202670.1170.1170.1170.1170.11-0.14%
Mar 23, 202670.2170.2170.2170.2170.211.25%
Mar 20, 202669.3469.3469.3469.3469.34-2.08%
Mar 19, 202670.8170.8170.8170.8170.81-0.56%
Mar 18, 202671.2171.2171.2171.2171.21-1.32%
Mar 17, 202672.1672.1672.1672.1672.160.40%
Mar 16, 202671.8771.8771.8771.8771.870.77%
Mar 13, 202671.3271.3271.3271.3271.09-1.07%
Mar 12, 202672.0972.0972.0972.0971.86-1.61%
Mar 11, 202673.2773.2773.2773.2773.030.08%
Mar 10, 202673.2173.2173.2173.2172.980.37%
Mar 9, 202672.9472.9472.9472.9472.710.63%
Mar 6, 202672.4872.4872.4872.4872.25-1.02%
Mar 5, 202673.2373.2373.2373.2373.00-1.12%
Mar 4, 202674.0674.0674.0674.0673.820.75%
Mar 3, 202673.5173.5173.5173.5173.27-2.43%
Mar 2, 202675.3475.3475.3475.3475.10-0.61%
Feb 27, 202675.8075.8075.8075.8075.56-0.20%
Feb 26, 202675.9575.9575.9575.9575.71-0.56%
Feb 25, 202676.3876.3876.3876.3876.130.84%
Feb 24, 202675.7475.7475.7475.7475.500.70%
Feb 23, 202675.2175.2175.2175.2174.97-0.86%
Feb 20, 202675.8675.8675.8675.8675.620.82%
Feb 19, 202675.2475.2475.2475.2475.00-0.03%
Feb 18, 202675.2675.2675.2675.2675.020.74%
Feb 17, 202674.7174.7174.7174.7174.47-0.11%
Feb 13, 202674.7974.7974.7974.7974.55-0.07%
Feb 12, 202674.8474.8474.8474.8474.60-1.38%
Feb 11, 202675.8975.8975.8975.8975.650.48%
Feb 10, 202675.5375.5375.5375.5375.29-0.26%
Feb 9, 202675.7375.7375.7375.7375.490.96%
Feb 6, 202675.0175.0175.0175.0174.772.39%
Feb 5, 202673.2673.2673.2673.2673.02-1.57%
Feb 4, 202674.4374.4374.4374.4374.19-0.55%
Feb 3, 202674.8474.8474.8474.8474.60-0.58%
Feb 2, 202675.2875.2875.2875.2875.040.47%
Jan 30, 202674.9374.9374.9374.9374.69-1.19%
Jan 29, 202675.8375.8375.8375.8375.590.08%
Jan 28, 202675.7775.7775.7775.7775.530.09%
Jan 27, 202675.7075.7075.7075.7075.461.23%
Jan 26, 202674.7874.7874.7874.7874.540.23%
Jan 23, 202674.6174.6174.6174.6174.370.31%
Jan 22, 202674.3874.3874.3874.3874.140.31%
Jan 21, 202674.1574.1574.1574.1573.911.27%
Jan 20, 202673.2273.2273.2273.2272.99-1.52%
Jan 16, 202674.3574.3574.3574.3574.110.35%
Jan 15, 202674.0974.0974.0974.0973.850.16%
Jan 14, 202673.9773.9773.9773.9773.73-0.24%
Jan 13, 202674.1574.1574.1574.1573.91-0.28%
Jan 12, 202674.3674.3674.3674.3674.120.54%
Jan 9, 202673.9673.9673.9673.9673.721.04%
Jan 8, 202673.2073.2073.2073.2072.97-0.25%
Jan 7, 202673.3873.3873.3873.3873.14-0.37%
Jan 6, 202673.6573.6573.6573.6573.410.89%
Jan 5, 202673.0073.0073.0073.0072.771.14%
Jan 2, 202672.1872.1872.1872.1871.951.22%
Dec 31, 202571.3171.3171.3171.3171.08-0.56%
Dec 30, 202571.7171.7171.7171.7171.480.07%
Dec 29, 202571.6671.6671.6671.6671.43-0.17%
Dec 26, 202571.7871.7871.7871.7871.550.10%
Dec 24, 202571.7171.7171.7171.7171.480.17%
Dec 23, 202571.5971.5971.5971.5971.360.69%
Dec 22, 202571.1071.1071.1071.1070.870.77%
Dec 19, 202570.5670.5670.5670.5670.330.96%
Dec 18, 202569.8969.8969.8969.8969.671.04%
Dec 17, 202569.1769.1769.1769.1768.95-1.12%
Dec 16, 202569.9569.9569.9569.9569.73-9.29%
Dec 15, 202577.1177.1177.1177.1170.03-0.10%
Dec 12, 202577.1977.1977.1977.1970.11-1.35%
Dec 11, 202578.2578.2578.2578.2571.070.27%
Dec 10, 202578.0478.0478.0478.0470.880.92%
Dec 9, 202577.3377.3377.3377.3370.23-0.08%
Dec 8, 202577.3977.3977.3977.3970.29-0.04%
Dec 5, 202577.4277.4277.4277.4270.320.09%
Dec 4, 202577.3577.3577.3577.3570.250.19%
Dec 3, 202577.2077.2077.2077.2070.120.72%
Dec 2, 202576.6576.6576.6576.6569.620.10%