American Funds Capital World Growth and Income Fund (RWIHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 24 Jun 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 21 Jun 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 20 Jun 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 18 Jun 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 17 Jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 14 Jun 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 13 Jun 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 12 Jun 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 11 Jun 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 10 Jun 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 10 Jun 2024 | 0.38 Dividend | |||||
| 07 Jun 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.16 | - |
| 06 Jun 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.52 | - |
| 05 Jun 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.41 | - |
| 04 Jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.49 | - |
| 03 Jun 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.71 | - |
| 31 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.65 | - |
| 30 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.36 | - |
| 29 May 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.55 | - |
| 28 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.42 | - |
| 24 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.44 | - |
| 23 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.02 | - |
| 22 May 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.40 | - |
| 21 May 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.73 | - |
| 20 May 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.75 | - |
| 17 May 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.59 | - |
| 16 May 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.46 | - |
| 15 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | - |
| 14 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.88 | - |
| 13 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.46 | - |
| 10 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.52 | - |
| 09 May 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.29 | - |
| 08 May 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.14 | - |
| 07 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.13 | - |
| 06 May 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.99 | - |
| 03 May 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.24 | - |
| 02 May 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.69 | - |
| 01 May 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.21 | - |
| 30 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.35 | - |
| 29 Apr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.31 | - |
| 26 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.12 | - |
| 25 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.57 | - |
| 24 Apr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.74 | - |
| 23 Apr 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.73 | - |
| 22 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 61.87 | - |
| 19 Apr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.43 | - |
| 18 Apr 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.93 | - |
| 17 Apr 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.08 | - |
| 16 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.26 | - |
| 15 Apr 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.46 | - |
| 12 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.00 | - |
| 11 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.04 | - |
| 10 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.83 | - |
| 09 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.29 | - |
| 08 Apr 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.28 | - |
| 05 Apr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.11 | - |
| 04 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.57 | - |
| 03 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.29 | - |
| 02 Apr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.89 | - |
| 01 Apr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.19 | - |
| 28 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.30 | - |
| 27 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.30 | - |
| 26 Mar 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 63.94 | - |
| 25 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.05 | - |
| 22 Mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.12 | - |
| 21 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.36 | - |
| 20 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.16 | - |
| 19 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.52 | - |
| 18 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.32 | - |
| 15 Mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.08 | - |
| 14 Mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.51 | - |
| 13 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.64 | - |
| 12 Mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.56 | - |
| 11 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.04 | - |
| 11 Mar 2024 | 0.229 Dividend | |||||
| 08 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.21 | - |
| 07 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.69 | - |
| 06 Mar 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 62.78 | - |
| 05 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.33 | - |
| 04 Mar 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.87 | - |
| 01 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 62.85 | - |
| 29 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.13 | - |
| 28 Feb 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 61.99 | - |
| 27 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.11 | - |
| 26 Feb 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.08 | - |
| 23 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.25 | - |
| 22 Feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.22 | - |
| 21 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.20 | - |
| 20 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.17 | - |
| 16 Feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.31 | - |
| 15 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.32 | - |
| 14 Feb 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 60.70 | - |
| 13 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.23 | - |
| 12 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 60.96 | - |
| 09 Feb 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 60.95 | - |
| 08 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.62 | - |
| 07 Feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 60.64 | - |
| 06 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.37 | - |
| 05 Feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.