American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.27
-0.78 (-1.00%)
At close: May 19, 2026
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -1.00% |
| May 18, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.01% |
| May 15, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -2.01% |
| May 14, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.24% |
| May 13, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.71% |
| May 12, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.62% |
| May 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.20% |
| May 8, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 1.11% |
| May 7, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.16% |
| May 6, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 2.36% |
| May 5, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.95% |
| May 4, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 0.03% |
| May 1, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.07% |
| Apr 30, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1.78% |
| Apr 29, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.44% |
| Apr 28, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.80% |
| 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% |