American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.47
+1.20 (1.90%)
May 2, 2025, 4:00 PM EDT
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -0.51% |
| May 5, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.09% |
| May 2, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 1.90% |
| May 1, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.21% |
| Apr 30, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.11% |
| Apr 29, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.37% |
| Apr 28, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.27% |
| Apr 25, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.51% |
| Apr 24, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.60% |
| Apr 23, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.34% |
| Apr 22, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 1.94% |
| Apr 21, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -1.41% |
| Apr 17, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.18% |
| Apr 16, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.17% |
| Apr 15, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.30% |
| Apr 14, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.93% |
| Apr 11, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.85% |
| Apr 10, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -1.63% |
| Apr 9, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 6.87% |
| Apr 8, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.76% |
| Apr 7, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -3.36% |
| Apr 4, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -3.94% |
| Apr 3, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -3.48% |
| Apr 2, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.37% |
| Apr 1, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.61% |
| Mar 31, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.24% |
| Mar 28, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -1.57% |
| Mar 27, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.27% |
| Mar 26, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -1.07% |
| Mar 25, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.23% |
| Mar 24, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.81% |
| Mar 21, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.39% |
| Mar 20, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -0.47% |
| Mar 19, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.86% |
| Mar 18, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.48% |
| Mar 17, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.91% |
| Mar 14, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 1.82% |
| Mar 13, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.95% |
| Mar 12, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.45% |
| Mar 11, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.30% |
| Mar 10, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -2.51% |
| Mar 7, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.52 | 0.53% |
| Mar 6, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.18 | -1.61% |
| Mar 5, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.23 | 1.97% |
| Mar 4, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.97 | -0.90% |
| Mar 3, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.55 | -0.51% |
| Feb 28, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.88 | 0.89% |
| Feb 27, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.31 | -1.54% |
| Feb 26, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.32 | 0.43% |
| Feb 25, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.04 | -0.03% |