American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.92
-1.78 (-2.75%)
Dec 18, 2024, 4:00 PM EST
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.53% |
| Dec 19, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.49% |
| Dec 18, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -2.75% |
| Dec 17, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -6.57% |
| Dec 16, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 65.10 | 0.54% |
| Dec 13, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 64.75 | 0.61% |
| Dec 12, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.36 | -0.62% |
| Dec 11, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 64.76 | 0.76% |
| Dec 10, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 64.27 | -0.68% |
| Dec 9, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 64.71 | -0.26% |
| Dec 6, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 64.88 | 0.19% |
| Dec 5, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 64.76 | -0.06% |
| Dec 4, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 64.80 | 0.41% |
| Dec 3, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 64.53 | 0.45% |
| Dec 2, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.24 | 0.34% |
| Nov 29, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 64.03 | 0.75% |
| Nov 27, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 63.55 | -0.22% |
| Nov 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 63.69 | 0.06% |
| Nov 25, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 63.65 | 0.53% |
| Nov 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.31 | 0.33% |
| Nov 21, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 63.11 | 0.42% |
| Nov 20, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 62.84 | -0.06% |
| Nov 19, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 62.88 | 0.03% |
| Nov 18, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 62.86 | 0.69% |
| Nov 15, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 62.43 | -1.06% |
| Nov 14, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 63.10 | -0.40% |
| Nov 13, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 63.35 | -0.46% |
| Nov 12, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 63.64 | -1.11% |
| Nov 11, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.36 | -0.06% |
| Nov 8, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.39 | -0.31% |
| Nov 7, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 64.59 | 1.07% |
| Nov 6, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 63.91 | 0.64% |
| Nov 5, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.50 | 1.17% |
| Nov 4, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 62.77 | -0.15% |
| Nov 1, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 62.86 | 0.36% |
| Oct 31, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 62.64 | -1.36% |
| Oct 30, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.50 | -0.41% |
| Oct 29, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 63.76 | 0.09% |
| Oct 28, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 63.71 | 0.28% |
| Oct 25, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 63.53 | -0.07% |
| Oct 24, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 63.58 | 0.13% |
| Oct 23, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.49 | -0.91% |
| Oct 22, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 64.07 | -0.19% |
| Oct 21, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 64.20 | -0.51% |
| Oct 18, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.53 | 0.39% |
| Oct 17, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 64.27 | 0.35% |
| Oct 16, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 64.05 | 0.38% |
| Oct 15, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 63.80 | -1.42% |
| Oct 14, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 64.72 | 0.44% |
| Oct 11, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 64.44 | 0.60% |
| Oct 10, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 64.06 | -0.16% |
| Oct 9, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 64.16 | 0.40% |
| Oct 8, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 63.91 | 0.15% |
| Oct 7, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 63.81 | -0.38% |
| Oct 4, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 64.06 | 0.77% |
| Oct 3, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 63.57 | -0.51% |
| Oct 2, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 63.90 | 0.16% |
| Oct 1, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 63.79 | -0.54% |
| Sep 30, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 64.14 | -0.22% |
| Sep 27, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 64.28 | -0.32% |
| Sep 26, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 64.49 | 1.28% |
| Sep 25, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 63.67 | -0.18% |
| Sep 24, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 63.78 | 0.82% |
| Sep 23, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 63.27 | 0.27% |
| Sep 20, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 63.10 | -0.24% |
| Sep 19, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 63.25 | 1.77% |
| Sep 18, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 62.15 | -0.38% |
| Sep 17, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 62.38 | -0.08% |
| Sep 16, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 62.43 | 0.15% |
| Sep 13, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 62.27 | 0.62% |
| Sep 12, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 61.88 | 0.95% |
| Sep 11, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 61.30 | 1.19% |
| Sep 10, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 60.58 | 0.11% |
| Sep 9, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 60.51 | 0.89% |
| Sep 6, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 59.98 | -1.66% |
| Sep 5, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 60.99 | -0.41% |
| Sep 4, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 61.24 | -0.28% |
| Sep 3, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 61.41 | -2.36% |
| Aug 30, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 62.90 | 0.65% |
| Aug 29, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 62.49 | 0.21% |
| Aug 28, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 62.36 | -0.46% |
| Aug 27, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 62.65 | 0.27% |
| Aug 26, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 62.48 | -0.24% |
| Aug 23, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 62.63 | 1.14% |
| Aug 22, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 61.93 | -0.66% |
| Aug 21, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 62.34 | 0.32% |
| Aug 20, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 62.15 | -0.26% |
| Aug 19, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 62.30 | 0.94% |
| Aug 16, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 61.72 | 0.21% |
| Aug 15, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 61.59 | 1.60% |
| Aug 14, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 60.62 | 0.33% |
| Aug 13, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 60.43 | 1.51% |
| Aug 12, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 59.53 | -0.08% |
| Aug 9, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 59.57 | 0.49% |
| Aug 8, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 59.28 | 2.30% |
| Aug 7, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.95 | -0.31% |
| Aug 6, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 58.13 | 0.73% |
| Aug 5, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 57.70 | -2.38% |
| Aug 2, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 59.11 | -1.93% |
| Aug 1, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 60.28 | -1.84% |