American Funds Capital World Bond Fund® Class R-6 (RCWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.27
+0.03 (0.18%)
At close: May 9, 2025
RCWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| May 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.73% |
| May 7, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% |
| May 6, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.43% |
| May 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| May 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.18% |
| May 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.55% |
| Apr 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.12% |
| Apr 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.06% |
| Apr 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.49% |
| Apr 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.06% |
| Apr 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.68% |
| Apr 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.18% |
| Apr 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% |
| Apr 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| Apr 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| Apr 16, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.74% |
| Apr 15, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| Apr 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.69% |
| Apr 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Apr 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.01% |
| Apr 9, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.56% |
| Apr 8, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.25% |
| Apr 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.11% |
| Apr 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% |
| Apr 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Apr 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.19% |
| Mar 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Mar 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% |
| Mar 27, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.06% |
| Mar 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.25% |
| Mar 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Mar 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Mar 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% |
| Mar 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Mar 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.06% |
| Mar 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Mar 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.25% |
| Mar 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.99% |
| Mar 13, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | 0.06% |
| Mar 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -0.31% |
| Mar 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.99 | 0.12% |
| Mar 10, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 15.97 | 0.12% |
| Mar 7, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | 0.12% |
| Mar 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.93 | -0.12% |
| Mar 5, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.95 | 0.06% |
| Mar 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 0.31% |
| Mar 3, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | 0.31% |
| Feb 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | - |