American Funds Capital World Growth and Income Fund® Class R-2 (RWIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.16
-0.94 (-1.32%)
Mar 18, 2026, 9:30 AM EST
RWIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -2.08% |
| Mar 19, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.56% |
| Mar 18, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -1.32% |
| Mar 17, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.40% |
| Mar 16, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.00% |
| Mar 13, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.06 | -1.06% |
| Mar 12, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.81 | -1.62% |
| Mar 11, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 71.98 | 0.08% |
| Mar 10, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.92 | 0.36% |
| Mar 9, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.66 | 0.63% |
| Mar 6, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.21 | -1.03% |
| Mar 5, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 71.95 | -1.13% |
| Mar 4, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.77 | 0.75% |
| Mar 3, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.23 | -2.43% |
| Mar 2, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.03 | -0.60% |
| Feb 27, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.48 | -0.21% |
| Feb 26, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.64 | -0.56% |
| Feb 25, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.06 | 0.85% |
| Feb 24, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.43 | 0.69% |
| Feb 23, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.92 | -0.86% |
| Feb 20, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.56 | 0.82% |
| Feb 19, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 73.95 | -0.04% |
| Feb 18, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 73.98 | 0.75% |
| Feb 17, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.43 | -0.12% |
| Feb 13, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.52 | -0.08% |
| Feb 12, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.58 | -1.37% |
| Feb 11, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.60 | 0.46% |
| Feb 10, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.26 | -0.25% |
| Feb 9, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.45 | 0.95% |
| Feb 6, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.75 | 2.39% |
| Feb 5, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 72.03 | -1.58% |
| Feb 4, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.19 | -0.54% |
| Feb 3, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.59 | -0.58% |
| Feb 2, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.02 | 0.45% |
| Jan 30, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.69 | -1.19% |
| Jan 29, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.58 | 0.08% |
| Jan 28, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.52 | 0.09% |
| Jan 27, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.45 | 1.22% |
| Jan 26, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.55 | 0.23% |
| Jan 23, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.38 | 0.30% |
| Jan 22, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.16 | 0.32% |
| Jan 21, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.93 | 1.26% |
| Jan 20, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.02 | -1.53% |
| Jan 16, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.14 | 0.36% |
| Jan 15, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.88 | 0.15% |
| Jan 14, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.77 | -0.25% |
| Jan 13, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 72.95 | -0.29% |
| Jan 12, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.16 | 0.52% |
| Jan 9, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.78 | 1.05% |
| Jan 8, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.02 | -0.25% |