Mail

RWMHX - American Funds Washington Mutual Investors Fund Class R-5E

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	-	-	-	-	-	-
Jun 06, 2023	53.98	53.98	53.98	53.98	53.98	-
Jun 05, 2023	53.93	53.93	53.93	53.93	53.93	-
Jun 02, 2023	54.10	54.10	54.10	54.10	54.10	-
Jun 01, 2023	53.22	53.22	53.22	53.22	53.22	-
May 31, 2023	52.89	52.89	52.89	52.89	52.89	-
May 30, 2023	53.04	53.04	53.04	53.04	53.04	-
May 26, 2023	53.26	53.26	53.26	53.26	53.26	-
May 25, 2023	52.48	52.48	52.48	52.48	52.48	-
May 24, 2023	52.30	52.30	52.30	52.30	52.30	-
May 23, 2023	52.75	52.75	52.75	52.75	52.75	-
May 22, 2023	53.18	53.18	53.18	53.18	53.18	-
May 19, 2023	53.17	53.17	53.17	53.17	53.17	-
May 18, 2023	53.14	53.14	53.14	53.14	53.14	-
May 17, 2023	52.80	52.80	52.80	52.80	52.80	-
May 16, 2023	52.24	52.24	52.24	52.24	52.24	-
May 15, 2023	52.68	52.68	52.68	52.68	52.68	-
May 12, 2023	52.51	52.51	52.51	52.51	52.51	-
May 11, 2023	52.51	52.51	52.51	52.51	52.51	-
May 10, 2023	52.66	52.66	52.66	52.66	52.66	-
May 09, 2023	52.54	52.54	52.54	52.54	52.54	-
May 08, 2023	52.75	52.75	52.75	52.75	52.75	-
May 05, 2023	52.81	52.81	52.81	52.81	52.81	-
May 04, 2023	51.96	51.96	51.96	51.96	51.96	-
May 03, 2023	52.34	52.34	52.34	52.34	52.34	-
May 02, 2023	52.62	52.62	52.62	52.62	52.62	-
May 01, 2023	53.34	53.34	53.34	53.34	53.34	-
Apr 28, 2023	53.27	53.27	53.27	53.27	53.27	-
Apr 27, 2023	52.82	52.82	52.82	52.82	52.82	-
Apr 26, 2023	52.03	52.03	52.03	52.03	52.03	-
Apr 25, 2023	52.39	52.39	52.39	52.39	52.39	-
Apr 24, 2023	53.07	53.07	53.07	53.07	53.07	-
Apr 21, 2023	53.03	53.03	53.03	53.03	53.03	-
Apr 20, 2023	53.01	53.01	53.01	53.01	53.01	-
Apr 19, 2023	53.15	53.15	53.15	53.15	53.15	-
Apr 18, 2023	53.27	53.27	53.27	53.27	53.27	-
Apr 17, 2023	53.17	53.17	53.17	53.17	53.17	-
Apr 14, 2023	52.98	52.98	52.98	52.98	52.98	-
Apr 13, 2023	53.15	53.15	53.15	53.15	53.15	-
Apr 12, 2023	52.65	52.65	52.65	52.65	52.65	-
Apr 11, 2023	52.75	52.75	52.75	52.75	52.75	-
Apr 10, 2023	52.64	52.64	52.64	52.64	52.64	-
Apr 06, 2023	52.48	52.48	52.48	52.48	52.48	-
Apr 05, 2023	52.38	52.38	52.38	52.38	52.38	-
Apr 04, 2023	52.31	52.31	52.31	52.31	52.31	-
Apr 03, 2023	52.63	52.63	52.63	52.63	52.63	-
Mar 31, 2023	52.23	52.23	52.23	52.23	52.23	-
Mar 30, 2023	51.64	51.64	51.64	51.64	51.64	-
Mar 29, 2023	51.33	51.33	51.33	51.33	51.33	-
Mar 28, 2023	50.81	50.81	50.81	50.81	50.81	-
Mar 27, 2023	50.84	50.84	50.84	50.84	50.84	-
Mar 24, 2023	50.67	50.67	50.67	50.67	50.67	-
Mar 23, 2023	50.36	50.36	50.36	50.36	50.36	-
Mar 22, 2023	50.33	50.33	50.33	50.33	50.33	-
Mar 21, 2023	51.15	51.15	51.15	51.15	51.15	-
Mar 20, 2023	50.71	50.71	50.71	50.71	50.71	-
Mar 17, 2023	50.23	50.23	50.23	50.23	50.23	-
Mar 16, 2023	50.79	50.79	50.79	50.79	50.79	-
Mar 15, 2023	50.06	50.06	50.06	50.06	50.06	-
Mar 15, 2023	0.226 Dividend
Mar 14, 2023	50.79	50.79	50.79	50.79	50.56	-
Mar 13, 2023	50.16	50.16	50.16	50.16	49.94	-
Mar 10, 2023	50.25	50.25	50.25	50.25	50.03	-
Mar 09, 2023	50.85	50.85	50.85	50.85	50.62	-
Mar 08, 2023	51.69	51.69	51.69	51.69	51.46	-
Mar 07, 2023	51.68	51.68	51.68	51.68	51.45	-
Mar 06, 2023	52.50	52.50	52.50	52.50	52.27	-
Mar 03, 2023	52.52	52.52	52.52	52.52	52.29	-
Mar 02, 2023	51.81	51.81	51.81	51.81	51.58	-
Mar 01, 2023	51.41	51.41	51.41	51.41	51.18	-
Feb 28, 2023	51.51	51.51	51.51	51.51	51.28	-
Feb 27, 2023	51.70	51.70	51.70	51.70	51.47	-
Feb 24, 2023	51.60	51.60	51.60	51.60	51.37	-
Feb 23, 2023	52.06	52.06	52.06	52.06	51.83	-
Feb 22, 2023	51.87	51.87	51.87	51.87	51.64	-
Feb 21, 2023	52.04	52.04	52.04	52.04	51.81	-
Feb 17, 2023	52.95	52.95	52.95	52.95	52.71	-
Feb 16, 2023	53.04	53.04	53.04	53.04	52.80	-
Feb 15, 2023	53.59	53.59	53.59	53.59	53.35	-
Feb 14, 2023	53.61	53.61	53.61	53.61	53.37	-
Feb 13, 2023	53.79	53.79	53.79	53.79	53.55	-
Feb 10, 2023	53.31	53.31	53.31	53.31	53.07	-
Feb 09, 2023	52.93	52.93	52.93	52.93	52.69	-
Feb 08, 2023	53.32	53.32	53.32	53.32	53.08	-
Feb 07, 2023	53.69	53.69	53.69	53.69	53.45	-
Feb 06, 2023	53.16	53.16	53.16	53.16	52.92	-
Feb 03, 2023	53.31	53.31	53.31	53.31	53.07	-
Feb 02, 2023	53.71	53.71	53.71	53.71	53.47	-
Feb 01, 2023	53.56	53.56	53.56	53.56	53.32	-
Jan 31, 2023	53.32	53.32	53.32	53.32	53.08	-
Jan 30, 2023	52.59	52.59	52.59	52.59	52.36	-
Jan 27, 2023	53.09	53.09	53.09	53.09	52.85	-
Jan 26, 2023	53.33	53.33	53.33	53.33	53.09	-
Jan 25, 2023	52.92	52.92	52.92	52.92	52.68	-
Jan 24, 2023	52.84	52.84	52.84	52.84	52.60	-
Jan 23, 2023	52.84	52.84	52.84	52.84	52.60	-
Jan 20, 2023	52.46	52.46	52.46	52.46	52.23	-
Jan 19, 2023	51.80	51.80	51.80	51.80	51.57	-
Jan 18, 2023	52.13	52.13	52.13	52.13	51.90	-
Jan 17, 2023	52.92	52.92	52.92	52.92	52.68	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...