American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.86
-0.69 (-1.07%)
Mar 26, 2025, 5:00 PM EST
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.06 | -0.46% |
| Feb 21, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.36 | -1.33% |
| Feb 20, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.24 | -0.26% |
| Feb 19, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.41 | -0.24% |
| Feb 18, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.57 | 0.35% |
| Feb 14, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.34 | -0.21% |
| Feb 13, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.48 | 0.82% |
| Feb 12, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 65.94 | 0.08% |
| Feb 11, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.89 | 0.08% |
| Feb 10, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.84 | 0.58% |
| Feb 7, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.46 | -0.86% |
| Feb 6, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.03 | 0.52% |
| Feb 5, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.69 | 0.64% |
| Feb 4, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.27 | 0.88% |
| Feb 3, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.70 | -0.84% |
| Jan 31, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.25 | -0.27% |
| Jan 30, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.43 | 0.83% |
| Jan 29, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.89 | -0.09% |
| Jan 28, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 64.95 | 0.51% |
| Jan 27, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.62 | -1.82% |
| Jan 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.82 | 0.30% |
| Jan 23, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.62 | 0.71% |
| Jan 22, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.16 | 0.32% |
| Jan 21, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 64.95 | 1.50% |
| Jan 17, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 63.99 | 0.72% |
| Jan 16, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.53 | 0.43% |