American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.51
+0.49 (0.73%)
Jun 2, 2025, 4:00 PM EDT
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.01% |
| Jun 4, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.43% |
| Jun 3, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.21% |
| Jun 2, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.73% |
| May 30, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.06% |
| May 29, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.31% |
| May 28, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.62% |
| May 27, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 1.57% |
| May 23, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.02% |
| May 22, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.06% |
| May 21, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -1.03% |
| May 20, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.06% |
| May 19, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.51% |
| May 16, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.39% |
| May 15, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.68% |
| May 14, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.02% |
| May 13, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.52% |
| May 12, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 1.97% |
| May 9, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.19% |
| May 8, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.28% |
| May 7, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.06% |
| 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% |