American Funds Capital World Growth and Income Fund® Class R-2 (RWIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.69
+0.33 (0.53%)
Dec 20, 2024, 4:00 PM EST
RWIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.53% |
| Dec 19, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.48% |
| Dec 18, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -2.75% |
| Dec 17, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -6.61% |
| Dec 16, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 64.84 | 0.54% |
| Dec 13, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 64.49 | 0.62% |
| Dec 12, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.10 | -0.63% |
| Dec 11, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 64.50 | 0.76% |
| Dec 10, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 64.01 | -0.67% |
| Dec 9, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 64.44 | -0.26% |
| Dec 6, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 64.61 | 0.17% |
| Dec 5, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 64.50 | -0.06% |
| Dec 4, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 64.54 | 0.41% |
| Dec 3, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 64.27 | 0.46% |
| Dec 2, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 63.98 | 0.34% |
| Nov 29, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 63.77 | 0.74% |
| Nov 27, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.30 | -0.21% |
| Nov 26, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 63.43 | 0.06% |
| Nov 25, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 63.39 | 0.52% |
| Nov 22, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 63.06 | 0.34% |
| Nov 21, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 62.85 | 0.41% |
| Nov 20, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 62.59 | -0.05% |
| Nov 19, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 62.62 | 0.03% |
| Nov 18, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 62.60 | 0.68% |
| Nov 15, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 62.18 | -1.05% |
| Nov 14, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 62.84 | -0.40% |
| Nov 13, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 63.09 | -0.46% |
| Nov 12, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 63.38 | -1.10% |
| Nov 11, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 64.09 | -0.07% |
| Nov 8, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 64.13 | -0.31% |
| Nov 7, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 64.33 | 1.08% |
| Nov 6, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 63.64 | 0.64% |
| Nov 5, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 63.24 | 1.17% |
| Nov 4, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 62.51 | -0.15% |
| Nov 1, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 62.60 | 0.36% |
| Oct 31, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 62.38 | -1.37% |
| Oct 30, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 63.24 | -0.41% |
| Oct 29, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 63.50 | 0.09% |
| Oct 28, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 63.45 | 0.27% |
| Oct 25, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 63.28 | -0.06% |
| Oct 24, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 63.32 | 0.13% |
| Oct 23, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 63.23 | -0.91% |
| Oct 22, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 63.81 | -0.19% |
| Oct 21, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 63.94 | -0.51% |
| Oct 18, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 64.26 | 0.40% |
| Oct 17, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 64.01 | 0.35% |
| Oct 16, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 63.79 | 0.38% |
| Oct 15, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 63.54 | -1.43% |
| Oct 14, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 64.46 | 0.44% |
| Oct 11, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 64.18 | 0.60% |
| Oct 10, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 63.79 | -0.15% |
| Oct 9, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 63.89 | 0.38% |
| Oct 8, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 63.64 | 0.15% |
| Oct 7, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 63.55 | -0.38% |
| Oct 4, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 63.79 | 0.77% |
| Oct 3, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 63.31 | -0.52% |
| Oct 2, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 63.64 | 0.16% |
| Oct 1, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 63.53 | -0.54% |
| Sep 30, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 63.88 | -0.22% |
| Sep 27, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 64.02 | -0.32% |
| Sep 26, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.23 | 1.29% |
| Sep 25, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 63.41 | -0.18% |
| Sep 24, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 63.52 | 0.82% |
| Sep 23, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 63.01 | 0.25% |
| Sep 20, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 62.85 | -0.22% |
| Sep 19, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 62.99 | 1.76% |
| Sep 18, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 61.90 | -0.38% |
| Sep 17, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 62.13 | -0.06% |
| Sep 16, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 62.17 | 0.15% |
| Sep 13, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 62.01 | 0.62% |
| Sep 12, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 61.62 | 0.94% |
| Sep 11, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 61.05 | 1.20% |
| Sep 10, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 60.33 | 0.11% |
| Sep 9, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 60.26 | 0.88% |
| Sep 6, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 59.74 | -1.65% |
| Sep 5, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 60.74 | -0.42% |
| Sep 4, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 60.99 | -0.28% |
| Sep 3, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 61.16 | -2.35% |
| Aug 30, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 62.64 | 0.63% |
| Aug 29, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 62.24 | 0.21% |
| Aug 28, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 62.11 | -0.45% |
| Aug 27, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 62.39 | 0.27% |
| Aug 26, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 62.22 | -0.26% |
| Aug 23, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 62.38 | 1.14% |
| Aug 22, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 61.68 | -0.67% |
| Aug 21, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 62.09 | 0.32% |
| Aug 20, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 61.89 | -0.26% |
| Aug 19, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 62.05 | 0.95% |
| Aug 16, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 61.47 | 0.21% |
| Aug 15, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 61.34 | 1.59% |
| Aug 14, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 60.38 | 0.34% |
| Aug 13, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 60.18 | 1.50% |
| Aug 12, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 59.28 | -0.08% |
| Aug 9, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 59.33 | 0.49% |
| Aug 8, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 59.04 | 2.29% |
| Aug 7, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 57.72 | -0.29% |
| Aug 6, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 57.89 | 0.74% |
| Aug 5, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 57.46 | -2.39% |
| Aug 2, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 58.87 | -1.94% |
| Aug 1, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 60.04 | -1.83% |