American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.65
+0.23 (0.35%)
Feb 18, 2025, 4:00 PM EST
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -1.33% |
| Feb 20, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.26% |
| Feb 19, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.24% |
| Feb 18, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.35% |
| Feb 14, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.21% |
| Feb 13, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.82% |
| Feb 12, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.08% |
| Feb 11, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.08% |
| Feb 10, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.58% |
| Feb 7, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.86% |
| Feb 6, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.52% |
| Feb 5, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.64% |
| Feb 4, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.88% |
| Feb 3, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.84% |
| Jan 31, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.27% |
| Jan 30, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.83% |
| Jan 29, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.09% |
| Jan 28, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.51% |
| Jan 27, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.82% |
| Jan 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.30% |
| Jan 23, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.71% |
| Jan 22, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.32% |
| Jan 21, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 1.50% |
| Jan 17, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.72% |
| Jan 16, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.43% |
| Jan 15, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 1.15% |
| Jan 14, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.34% |
| Jan 13, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.11% |
| Jan 10, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.23% |
| Jan 8, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.03% |
| Jan 7, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.64% |
| Jan 6, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.71% |
| Jan 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.75% |
| Jan 2, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -0.11% |
| Dec 31, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.36% |
| Dec 30, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.91% |
| Dec 27, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.55% |
| Dec 26, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.02% |
| Dec 24, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.68% |
| Dec 23, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.92% |
| Dec 20, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.53% |
| Dec 19, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.49% |
| Dec 18, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -2.75% |
| Dec 17, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -6.57% |
| Dec 16, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 65.10 | 0.54% |
| Dec 13, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 64.75 | 0.61% |
| Dec 12, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.36 | -0.62% |
| Dec 11, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 64.76 | 0.76% |
| Dec 10, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 64.27 | -0.68% |
| Dec 9, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 64.71 | -0.26% |
| Dec 6, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 64.88 | 0.19% |
| Dec 5, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 64.76 | -0.06% |
| Dec 4, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 64.80 | 0.41% |
| Dec 3, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 64.53 | 0.45% |
| Dec 2, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.24 | 0.34% |
| Nov 29, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 64.03 | 0.75% |
| Nov 27, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 63.55 | -0.22% |
| Nov 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 63.69 | 0.06% |
| Nov 25, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 63.65 | 0.53% |
| Nov 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.31 | 0.33% |
| Nov 21, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 63.11 | 0.42% |
| Nov 20, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 62.84 | -0.06% |
| Nov 19, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 62.88 | 0.03% |
| Nov 18, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 62.86 | 0.69% |
| Nov 15, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 62.43 | -1.06% |
| Nov 14, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 63.10 | -0.40% |
| Nov 13, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 63.35 | -0.46% |
| Nov 12, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 63.64 | -1.11% |
| Nov 11, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.36 | -0.06% |
| Nov 8, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.39 | -0.31% |
| Nov 7, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 64.59 | 1.07% |
| Nov 6, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 63.91 | 0.64% |
| Nov 5, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.50 | 1.17% |
| Nov 4, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 62.77 | -0.15% |
| Nov 1, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 62.86 | 0.36% |
| Oct 31, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 62.64 | -1.36% |
| Oct 30, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.50 | -0.41% |
| Oct 29, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 63.76 | 0.09% |
| Oct 28, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 63.71 | 0.28% |
| Oct 25, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 63.53 | -0.07% |
| Oct 24, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 63.58 | 0.13% |
| Oct 23, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.49 | -0.91% |
| Oct 22, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 64.07 | -0.19% |
| Oct 21, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 64.20 | -0.51% |
| Oct 18, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.53 | 0.39% |
| Oct 17, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 64.27 | 0.35% |
| Oct 16, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 64.05 | 0.38% |
| Oct 15, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 63.80 | -1.42% |
| Oct 14, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 64.72 | 0.44% |
| Oct 11, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 64.44 | 0.60% |
| Oct 10, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 64.06 | -0.16% |
| Oct 9, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 64.16 | 0.40% |
| Oct 8, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 63.91 | 0.15% |
| Oct 7, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 63.81 | -0.38% |
| Oct 4, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 64.06 | 0.77% |
| Oct 3, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 63.57 | -0.51% |
| Oct 2, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 63.90 | 0.16% |
| Oct 1, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 63.79 | -0.54% |
| Sep 30, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 64.14 | -0.22% |
| Sep 27, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 64.28 | -0.32% |