American Funds Capital World Gr&Inc R1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.35
+0.48 (0.63%)
At close: Nov 28, 2025
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.63% |
| Nov 26, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.97% |
| Nov 25, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 1.25% |
| Nov 24, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 1.26% |
| Nov 21, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.65% |
| Nov 20, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -1.35% |
| Nov 19, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.08% |
| Nov 18, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.90% |
| Nov 17, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.91% |
| Nov 14, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.15% |
| Nov 13, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.81% |
| Nov 12, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.43% |
| Nov 11, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.16% |
| Nov 10, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.67% |
| Nov 7, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.01% |
| Nov 6, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.64% |
| Nov 5, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.36% |
| Nov 4, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -1.22% |
| Nov 3, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.13% |
| Oct 31, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.05% |
| Oct 30, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -1.03% |
| Oct 29, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.24% |
| Oct 28, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.24% |
| Oct 27, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.04% |
| Oct 24, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.73% |
| Oct 23, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.62% |
| Oct 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -0.64% |
| Oct 21, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.25% |
| Oct 20, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 1.05% |
| Oct 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.12% |
| Oct 16, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -0.19% |
| Oct 15, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.59% |
| Oct 14, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.16% |
| Oct 13, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 1.63% |
| Oct 10, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -2.54% |
| Oct 9, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.37% |
| Oct 8, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.64% |
| Oct 7, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.41% |
| Oct 6, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.05% |
| Oct 3, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.45% |
| Oct 2, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 0.28% |
| Oct 1, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.55% |
| Sep 30, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.26% |
| Sep 29, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.28% |
| Sep 26, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.42% |
| Sep 25, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -0.69% |
| Sep 24, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.59% |
| Sep 23, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.12% |
| Sep 22, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.35% |
| Sep 19, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.03% |