American Funds Capital World Gr&Inc R1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.24
-0.33 (-0.48%)
At close: Dec 16, 2025
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.95% |
| Dec 18, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 1.05% |
| Dec 17, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -1.13% |
| Dec 16, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -9.15% |
| Dec 15, 2025 | 69.57 | 69.57 | 69.57 | 76.21 | 69.57 | -0.12% |
| Dec 12, 2025 | 69.65 | 69.65 | 69.65 | 76.30 | 69.65 | -1.36% |
| Dec 11, 2025 | 70.61 | 70.61 | 70.61 | 77.35 | 70.61 | 0.27% |
| Dec 10, 2025 | 70.42 | 70.42 | 70.42 | 77.14 | 70.42 | 0.90% |
| Dec 9, 2025 | 69.79 | 69.79 | 69.79 | 76.45 | 69.79 | -0.08% |
| Dec 8, 2025 | 69.85 | 69.85 | 69.85 | 76.51 | 69.85 | -0.05% |
| Dec 5, 2025 | 69.88 | 69.88 | 69.88 | 76.55 | 69.88 | 0.10% |
| Dec 4, 2025 | 69.81 | 69.81 | 69.81 | 76.47 | 69.81 | 0.18% |
| Dec 3, 2025 | 69.68 | 69.68 | 69.68 | 76.33 | 69.68 | 0.71% |
| Dec 2, 2025 | 69.19 | 69.19 | 69.19 | 75.79 | 69.19 | 0.11% |
| Dec 1, 2025 | 69.12 | 69.12 | 69.12 | 75.71 | 69.12 | -0.84% |
| Nov 28, 2025 | 69.70 | 69.70 | 69.70 | 76.35 | 69.70 | 0.63% |
| Nov 26, 2025 | 69.26 | 69.26 | 69.26 | 75.87 | 69.26 | 0.97% |
| Nov 25, 2025 | 68.60 | 68.60 | 68.60 | 75.14 | 68.60 | 1.25% |
| Nov 24, 2025 | 67.75 | 67.75 | 67.75 | 74.21 | 67.75 | 1.26% |
| Nov 21, 2025 | 66.91 | 66.91 | 66.91 | 73.29 | 66.91 | 0.65% |
| Nov 20, 2025 | 66.48 | 66.48 | 66.48 | 72.82 | 66.48 | -1.35% |
| Nov 19, 2025 | 67.39 | 67.39 | 67.39 | 73.82 | 67.39 | 0.08% |
| Nov 18, 2025 | 67.34 | 67.34 | 67.34 | 73.76 | 67.34 | -0.90% |
| Nov 17, 2025 | 67.95 | 67.95 | 67.95 | 74.43 | 67.95 | -0.91% |
| Nov 14, 2025 | 68.57 | 68.57 | 68.57 | 75.11 | 68.57 | -0.15% |
| Nov 13, 2025 | 68.67 | 68.67 | 68.67 | 75.22 | 68.67 | -1.81% |
| Nov 12, 2025 | 69.94 | 69.94 | 69.94 | 76.61 | 69.94 | 0.43% |
| Nov 11, 2025 | 69.64 | 69.64 | 69.64 | 76.28 | 69.64 | 0.16% |
| Nov 10, 2025 | 69.53 | 69.53 | 69.53 | 76.16 | 69.53 | 1.67% |
| Nov 7, 2025 | 68.39 | 68.39 | 68.39 | 74.91 | 68.39 | 0.01% |
| Nov 6, 2025 | 68.38 | 68.38 | 68.38 | 74.90 | 68.38 | -0.64% |
| Nov 5, 2025 | 68.81 | 68.81 | 68.81 | 75.38 | 68.81 | 0.36% |
| Nov 4, 2025 | 68.57 | 68.57 | 68.57 | 75.11 | 68.57 | -1.22% |
| Nov 3, 2025 | 69.42 | 69.42 | 69.42 | 76.04 | 69.42 | 0.13% |
| Oct 31, 2025 | 69.33 | 69.33 | 69.33 | 75.94 | 69.33 | -0.05% |
| Oct 30, 2025 | 69.36 | 69.36 | 69.36 | 75.98 | 69.36 | -1.03% |
| Oct 29, 2025 | 70.08 | 70.08 | 70.08 | 76.77 | 70.08 | 0.24% |
| Oct 28, 2025 | 69.92 | 69.92 | 69.92 | 76.59 | 69.92 | 0.24% |
| Oct 27, 2025 | 69.75 | 69.75 | 69.75 | 76.41 | 69.75 | 1.04% |
| Oct 24, 2025 | 69.03 | 69.03 | 69.03 | 75.62 | 69.03 | 0.73% |
| Oct 23, 2025 | 68.53 | 68.53 | 68.53 | 75.07 | 68.53 | 0.62% |
| Oct 22, 2025 | 68.11 | 68.11 | 68.11 | 74.61 | 68.11 | -0.64% |
| Oct 21, 2025 | 68.55 | 68.55 | 68.55 | 75.09 | 68.55 | -0.25% |
| Oct 20, 2025 | 68.72 | 68.72 | 68.72 | 75.28 | 68.72 | 1.05% |
| Oct 17, 2025 | 68.01 | 68.01 | 68.01 | 74.50 | 68.01 | -0.12% |
| Oct 16, 2025 | 68.09 | 68.09 | 68.09 | 74.59 | 68.09 | -0.19% |
| Oct 15, 2025 | 68.22 | 68.22 | 68.22 | 74.73 | 68.22 | 0.59% |
| Oct 14, 2025 | 67.82 | 67.82 | 67.82 | 74.29 | 67.82 | -0.16% |
| Oct 13, 2025 | 67.93 | 67.93 | 67.93 | 74.41 | 67.93 | 1.63% |
| Oct 10, 2025 | 66.84 | 66.84 | 66.84 | 73.22 | 66.84 | -2.54% |