Skip to main content
logo
American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.08
-0.90 (-1.20%)
At close: Jan 30, 2026

RWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 30, 202674.0874.0874.0874.0874.08-1.20%
Jan 29, 202674.9874.9874.9874.9874.980.08%
Jan 28, 202674.9274.9274.9274.9274.920.09%
Jan 27, 202674.8574.8574.8574.8574.851.22%
Jan 26, 202673.9573.9573.9573.9573.950.23%
Jan 23, 202673.7873.7873.7873.7873.780.30%
Jan 22, 202673.5673.5673.5673.5673.560.33%
Jan 21, 202673.3273.3273.3273.3273.321.26%
Jan 20, 202672.4172.4172.4172.4172.41-1.54%
Jan 16, 202673.5473.5473.5473.5473.540.35%
Jan 15, 202673.2873.2873.2873.2873.280.15%
Jan 14, 202673.1773.1773.1773.1773.17-0.23%
Jan 13, 202673.3473.3473.3473.3473.34-0.29%
Jan 12, 202673.5573.5573.5573.5573.550.52%
Jan 9, 202673.1773.1773.1773.1773.171.05%
Jan 8, 202672.4172.4172.4172.4172.41-0.25%
Jan 7, 202672.5972.5972.5972.5972.59-0.38%
Jan 6, 202672.8772.8772.8772.8772.870.90%
Jan 5, 202672.2272.2272.2272.2272.221.13%
Jan 2, 202671.4171.4171.4171.4171.411.20%
Dec 31, 202570.5670.5670.5670.5670.56-0.56%
Dec 30, 202570.9670.9670.9670.9670.960.07%
Dec 29, 202570.9170.9170.9170.9170.91-0.18%
Dec 26, 202571.0471.0471.0471.0471.040.11%
Dec 24, 202570.9670.9670.9670.9670.960.16%
Dec 23, 202570.8570.8570.8570.8570.850.70%
Dec 22, 202570.3670.3670.3670.3670.360.74%
Dec 19, 202569.8469.8469.8469.8469.840.95%
Dec 18, 202569.1869.1869.1869.1869.181.05%
Dec 17, 202568.4668.4668.4668.4668.46-1.13%
Dec 16, 202569.2469.2469.2469.2469.24-9.15%
Dec 15, 202569.5769.5769.5776.2169.57-0.12%
Dec 12, 202569.6569.6569.6576.3069.65-1.36%
Dec 11, 202570.6170.6170.6177.3570.610.27%
Dec 10, 202570.4270.4270.4277.1470.420.90%
Dec 9, 202569.7969.7969.7976.4569.79-0.08%
Dec 8, 202569.8569.8569.8576.5169.85-0.05%
Dec 5, 202569.8869.8869.8876.5569.880.10%
Dec 4, 202569.8169.8169.8176.4769.810.18%
Dec 3, 202569.6869.6869.6876.3369.680.71%
Dec 2, 202569.1969.1969.1975.7969.190.11%
Dec 1, 202569.1269.1269.1275.7169.12-0.84%
Nov 28, 202569.7069.7069.7076.3569.700.63%
Nov 26, 202569.2669.2669.2675.8769.260.97%
Nov 25, 202568.6068.6068.6075.1468.601.25%
Nov 24, 202567.7567.7567.7574.2167.751.26%
Nov 21, 202566.9166.9166.9173.2966.910.65%
Nov 20, 202566.4866.4866.4872.8266.48-1.35%
Nov 19, 202567.3967.3967.3973.8267.390.08%
Nov 18, 202567.3467.3467.3473.7667.34-0.90%