American Funds Washington Mutual Investors Fund (RWMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 27 Jun 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 26 Jun 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 25 Jun 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 24 Jun 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 21 Jun 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 20 Jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 18 Jun 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 17 Jun 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 14 Jun 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 13 Jun 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 12 Jun 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 12 Jun 2024 | 0.153 Dividend | |||||
| 12 Jun 2024 | 2.774 Capital gain | |||||
| 11 Jun 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 58.74 | - |
| 10 Jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 58.75 | - |
| 07 Jun 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 58.42 | - |
| 06 Jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 58.56 | - |
| 05 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 58.62 | - |
| 04 Jun 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 58.03 | - |
| 03 Jun 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 57.95 | - |
| 31 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.10 | - |
| 30 May 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 57.54 | - |
| 29 May 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 57.57 | - |
| 28 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.28 | - |
| 24 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 58.54 | - |
| 23 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.28 | - |
| 22 May 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 58.79 | - |
| 21 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 58.99 | - |
| 20 May 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 58.90 | - |
| 17 May 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 58.90 | - |
| 16 May 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 58.81 | - |
| 15 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 58.94 | - |
| 14 May 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 58.27 | - |
| 13 May 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 57.96 | - |
| 10 May 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 58.00 | - |
| 09 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 57.82 | - |
| 08 May 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.50 | - |
| 07 May 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 57.35 | - |
| 06 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 57.13 | - |
| 03 May 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.62 | - |
| 02 May 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 56.17 | - |
| 01 May 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 55.94 | - |
| 30 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 56.31 | - |
| 29 Apr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 57.09 | - |
| 26 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.02 | - |
| 25 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 56.67 | - |
| 24 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.77 | - |
| 23 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 56.82 | - |
| 22 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.20 | - |
| 19 Apr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 55.80 | - |
| 18 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 55.89 | - |
| 17 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.98 | - |
| 16 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.21 | - |
| 15 Apr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.18 | - |
| 12 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 56.63 | - |
| 11 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.50 | - |
| 10 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 57.27 | - |
| 09 Apr 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 57.84 | - |
| 08 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 57.82 | - |
| 05 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 57.81 | - |
| 04 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 57.27 | - |
| 03 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 57.97 | - |
| 02 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 57.95 | - |
| 01 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 58.45 | - |
| 28 Mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 58.57 | - |
| 27 Mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 58.44 | - |
| 26 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 57.90 | - |
| 25 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 58.02 | - |
| 22 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 58.15 | - |
| 21 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 58.37 | - |
| 20 Mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 57.92 | - |
| 19 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 57.45 | - |
| 18 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.15 | - |
| 15 Mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 56.95 | - |
| 14 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 57.27 | - |
| 13 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 57.36 | - |
| 13 Mar 2024 | 0.155 Dividend | |||||
| 12 Mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 57.43 | - |
| 11 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 57.12 | - |
| 08 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 57.08 | - |
| 07 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 57.54 | - |
| 06 Mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 57.02 | - |
| 05 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 56.72 | - |
| 04 Mar 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 57.26 | - |
| 01 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.25 | - |
| 29 Feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.64 | - |
| 28 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 56.49 | - |
| 27 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 56.52 | - |
| 26 Feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 56.46 | - |
| 23 Feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 56.60 | - |
| 22 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 56.58 | - |
| 21 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.70 | - |
| 20 Feb 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 55.51 | - |
| 16 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.70 | - |
| 15 Feb 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 55.81 | - |
| 14 Feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 55.40 | - |
| 13 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 54.93 | - |
| 12 Feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 55.65 | - |
| 09 Feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.64 | - |
| *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.