American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.24
+0.05 (0.07%)
At close: Apr 27, 2026
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.07% |
| Apr 24, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.77% |
| Apr 23, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.32% |
| Apr 22, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 1.17% |
| Apr 21, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -1.08% |
| Apr 20, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.53% |
| Apr 17, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.77% |
| Apr 16, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.03% |
| Apr 15, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.24% |
| Apr 14, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 1.22% |
| Apr 13, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.99% |
| Apr 10, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.31% |
| Apr 9, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.38% |
| Apr 8, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 3.81% |
| Apr 7, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.18% |
| Apr 6, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.33% |
| Apr 2, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -0.20% |
| Apr 1, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 1.37% |
| Mar 31, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 3.01% |
| Mar 30, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.47% |
| Mar 27, 2026 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -1.30% |
| Mar 26, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -2.17% |
| Mar 25, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.10% |
| Mar 24, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.16% |
| Mar 23, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 1.25% |
| Mar 20, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -2.08% |
| Mar 19, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -0.55% |
| Mar 18, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -1.33% |
| Mar 17, 2026 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.39% |
| Mar 16, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.01% |
| Mar 13, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.38 | -1.07% |
| Mar 12, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.14 | -1.60% |
| Mar 11, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.30 | 0.07% |
| Mar 10, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.25 | 0.37% |
| Mar 9, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 71.98 | 0.61% |
| Mar 6, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.54 | -1.02% |
| Mar 5, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.28 | -1.12% |
| Mar 4, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.10 | 0.74% |
| Mar 3, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.56 | -2.43% |
| Mar 2, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.37 | -0.60% |
| Feb 27, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.82 | -0.21% |
| Feb 26, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.98 | -0.56% |
| Feb 25, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.40 | 0.84% |
| Feb 24, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.77 | 0.69% |
| Feb 23, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.26 | -0.85% |
| Feb 20, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.90 | 0.82% |
| Feb 19, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.29 | -0.03% |
| Feb 18, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.31 | 0.73% |
| Feb 17, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.77 | -0.12% |
| Feb 13, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.86 | -0.07% |