American Funds Capital World Gr&Inc R5E (RWIHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | - | - | - | - | - | - |
| Jul 05, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Jul 03, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Jul 02, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Jul 01, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Jun 28, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Jun 27, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| Jun 26, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Jun 25, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| Jun 24, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Jun 21, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Jun 20, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Jun 18, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Jun 17, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Jun 14, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Jun 13, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| Jun 12, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Jun 11, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Jun 10, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| Jun 10, 2024 | 0.38 Dividend | |||||
| Jun 07, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.16 | - |
| Jun 06, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.52 | - |
| Jun 05, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.41 | - |
| Jun 04, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.49 | - |
| Jun 03, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.71 | - |
| May 31, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.65 | - |
| May 30, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.36 | - |
| May 29, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.55 | - |
| May 28, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.42 | - |
| May 24, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.44 | - |
| May 23, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.02 | - |
| May 22, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.40 | - |
| May 21, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.73 | - |
| May 20, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.75 | - |
| May 17, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.59 | - |
| May 16, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.46 | - |
| May 15, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | - |
| May 14, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.88 | - |
| May 13, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.46 | - |
| May 10, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.52 | - |
| May 09, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.29 | - |
| May 08, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.14 | - |
| May 07, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.13 | - |
| May 06, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.99 | - |
| May 03, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.24 | - |
| May 02, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.69 | - |
| May 01, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.21 | - |
| Apr 30, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.35 | - |
| Apr 29, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.31 | - |
| Apr 26, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.12 | - |
| Apr 25, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.57 | - |
| Apr 24, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.74 | - |
| Apr 23, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.73 | - |
| Apr 22, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 61.87 | - |
| Apr 19, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.43 | - |
| Apr 18, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.93 | - |
| Apr 17, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.08 | - |
| Apr 16, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.26 | - |
| Apr 15, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| Apr 12, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.00 | - |
| Apr 11, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.04 | - |
| Apr 10, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.83 | - |
| Apr 09, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.29 | - |
| Apr 08, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.28 | - |
| Apr 05, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.11 | - |
| Apr 04, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.57 | - |
| Apr 03, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.29 | - |
| Apr 02, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.89 | - |
| Apr 01, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.19 | - |
| Mar 28, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.30 | - |
| Mar 27, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.30 | - |
| Mar 26, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 63.94 | - |
| Mar 25, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.05 | - |
| Mar 22, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.12 | - |
| Mar 21, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.36 | - |
| Mar 20, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.16 | - |
| Mar 19, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.52 | - |
| Mar 18, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.32 | - |
| Mar 15, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.08 | - |
| Mar 14, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.51 | - |
| Mar 13, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.64 | - |
| Mar 12, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.56 | - |
| Mar 11, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.04 | - |
| Mar 11, 2024 | 0.229 Dividend | |||||
| Mar 08, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.21 | - |
| Mar 07, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.69 | - |
| Mar 06, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 62.78 | - |
| Mar 05, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.33 | - |
| Mar 04, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.87 | - |
| Mar 01, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 62.85 | - |
| Feb 29, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.13 | - |
| Feb 28, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.99 | - |
| Feb 27, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.11 | - |
| Feb 26, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.08 | - |
| Feb 23, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.25 | - |
| Feb 22, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.22 | - |
| Feb 21, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.20 | - |
| Feb 20, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.17 | - |
| Feb 16, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.31 | - |
| Feb 15, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.