American Funds Capital World Growth and Income Fund® Class R-3 (RWICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.42
+0.18 (0.23%)
May 26, 2026, 8:07 AM EST
RWICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.36% |
| May 22, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.23% |
| May 21, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.69% |
| May 20, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.42% |
| May 19, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.00% |
| May 18, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.01% |
| May 15, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -2.01% |
| May 14, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.24% |
| May 13, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.72% |
| May 12, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.61% |
| May 11, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.20% |
| May 8, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 1.11% |
| May 7, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.16% |
| May 6, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.37% |
| May 5, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.95% |
| May 4, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.04% |
| May 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.06% |
| Apr 30, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.77% |
| Apr 29, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.43% |
| Apr 28, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.80% |
| Apr 27, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.08% |
| Apr 24, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.76% |
| Apr 23, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.32% |
| Apr 22, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.18% |
| Apr 21, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -1.09% |
| Apr 20, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.52% |
| Apr 17, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.76% |
| Apr 16, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.01% |
| Apr 15, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.24% |
| Apr 14, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.22% |
| Apr 13, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 1.00% |
| Apr 10, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.31% |
| Apr 9, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.38% |
| Apr 8, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 3.81% |
| Apr 7, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.18% |
| Apr 6, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.33% |
| Apr 2, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.18% |
| Apr 1, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.38% |
| Mar 31, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 3.00% |
| Mar 30, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.47% |
| Mar 27, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -1.29% |
| Mar 26, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -2.16% |
| Mar 25, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 1.09% |
| Mar 24, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.16% |
| Mar 23, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.26% |
| Mar 20, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -2.09% |
| Mar 19, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.55% |
| Mar 18, 2026 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -1.33% |
| Mar 17, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.39% |
| Mar 16, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.10% |