Skip to main content
American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.15
-0.30 (-0.47%)
Dec 19, 2024, 4:00 PM EST

RWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202463.4863.4863.4863.4863.480.52%
Dec 19, 202463.1563.1563.1563.1563.15-0.47%
Dec 18, 202463.4563.4563.4563.4563.45-2.76%
Dec 17, 202465.2565.2565.2565.2565.25-6.69%
Dec 16, 202469.9369.9369.9369.9365.650.53%
Dec 13, 202469.5669.5669.5669.5665.300.62%
Dec 12, 202469.1369.1369.1369.1364.90-0.62%
Dec 11, 202469.5669.5669.5669.5665.300.77%
Dec 10, 202469.0369.0369.0369.0364.80-0.68%
Dec 9, 202469.5069.5069.5069.5065.25-0.26%
Dec 6, 202469.6869.6869.6869.6865.410.19%
Dec 5, 202469.5569.5569.5569.5565.29-0.06%
Dec 4, 202469.5969.5969.5969.5965.330.40%
Dec 3, 202469.3169.3169.3169.3165.070.46%
Dec 2, 202468.9968.9968.9968.9964.770.35%
Nov 29, 202468.7568.7568.7568.7564.540.75%
Nov 27, 202468.2468.2468.2468.2464.06-0.22%
Nov 26, 202468.3968.3968.3968.3964.200.07%
Nov 25, 202468.3468.3468.3468.3464.160.53%
Nov 22, 202467.9867.9867.9867.9863.820.34%
Nov 21, 202467.7567.7567.7567.7563.600.41%
Nov 20, 202467.4767.4767.4767.4763.34-0.06%
Nov 19, 202467.5167.5167.5167.5163.380.04%
Nov 18, 202467.4867.4867.4867.4863.350.69%
Nov 15, 202467.0267.0267.0267.0262.92-1.06%
Nov 14, 202467.7467.7467.7467.7463.59-0.40%
Nov 13, 202468.0168.0168.0168.0163.85-0.45%
Nov 12, 202468.3268.3268.3268.3264.14-1.10%
Nov 11, 202469.0869.0869.0869.0864.85-0.06%
Nov 8, 202469.1269.1269.1269.1264.89-0.30%
Nov 7, 202469.3369.3369.3369.3365.091.08%
Nov 6, 202468.5968.5968.5968.5964.390.63%
Nov 5, 202468.1668.1668.1668.1663.991.19%
Nov 4, 202467.3667.3667.3667.3663.24-0.15%
Nov 1, 202467.4667.4667.4667.4663.330.36%
Oct 31, 202467.2267.2267.2267.2263.11-1.36%
Oct 30, 202468.1568.1568.1568.1563.98-0.41%
Oct 29, 202468.4368.4368.4368.4364.240.09%
Oct 28, 202468.3768.3768.3768.3764.190.28%
Oct 25, 202468.1868.1868.1868.1864.01-0.06%
Oct 24, 202468.2268.2268.2268.2264.040.13%
Oct 23, 202468.1368.1368.1368.1363.96-0.92%
Oct 22, 202468.7668.7668.7668.7664.55-0.17%
Oct 21, 202468.8868.8868.8868.8864.66-0.51%
Oct 18, 202469.2369.2369.2369.2364.990.39%
Oct 17, 202468.9668.9668.9668.9664.740.35%
Oct 16, 202468.7268.7268.7268.7264.510.39%
Oct 15, 202468.4568.4568.4568.4564.26-1.43%
Oct 14, 202469.4469.4469.4469.4465.190.45%
Oct 11, 202469.1369.1369.1369.1364.900.61%
Oct 10, 202468.7168.7168.7168.7164.50-0.16%
Oct 9, 202468.8268.8268.8268.8264.610.39%
Oct 8, 202468.5568.5568.5568.5564.350.16%
Oct 7, 202468.4468.4468.4468.4464.25-0.39%
Oct 4, 202468.7168.7168.7168.7164.500.78%
Oct 3, 202468.1868.1868.1868.1864.01-0.51%
Oct 2, 202468.5368.5368.5368.5364.340.16%
Oct 1, 202468.4268.4268.4268.4264.23-0.54%
Sep 30, 202468.7968.7968.7968.7964.58-0.22%
Sep 27, 202468.9468.9468.9468.9464.72-0.32%
Sep 26, 202469.1669.1669.1669.1664.931.29%
Sep 25, 202468.2868.2868.2868.2864.10-0.18%
Sep 24, 202468.4068.4068.4068.4064.210.81%
Sep 23, 202467.8567.8567.8567.8563.700.28%
Sep 20, 202467.6667.6667.6667.6663.52-0.24%
Sep 19, 202467.8267.8267.8267.8263.671.77%
Sep 18, 202466.6466.6466.6466.6462.56-0.37%
Sep 17, 202466.8966.8966.8966.8962.80-0.06%
Sep 16, 202466.9366.9366.9366.9362.83-0.03%
Sep 13, 202466.9566.9566.9566.9562.670.62%
Sep 12, 202466.5466.5466.5466.5462.290.96%
Sep 11, 202465.9165.9165.9165.9161.701.20%
Sep 10, 202465.1365.1365.1365.1360.970.11%
Sep 9, 202465.0665.0665.0665.0660.900.90%
Sep 6, 202464.4864.4864.4864.4860.36-1.66%
Sep 5, 202465.5765.5765.5765.5761.38-0.41%
Sep 4, 202465.8465.8465.8465.8461.63-0.27%
Sep 3, 202466.0266.0266.0266.0261.80-2.35%
Aug 30, 202467.6167.6167.6167.6163.290.64%
Aug 29, 202467.1867.1867.1867.1862.880.22%
Aug 28, 202467.0367.0367.0367.0362.74-0.46%
Aug 27, 202467.3467.3467.3467.3463.030.27%
Aug 26, 202467.1667.1667.1667.1662.87-0.24%
Aug 23, 202467.3267.3267.3267.3263.021.14%
Aug 22, 202466.5666.5666.5666.5662.30-0.66%
Aug 21, 202467.0067.0067.0067.0062.720.31%
Aug 20, 202466.7966.7966.7966.7962.52-0.25%
Aug 19, 202466.9666.9666.9666.9662.680.95%
Aug 16, 202466.3366.3366.3366.3362.090.23%
Aug 15, 202466.1866.1866.1866.1861.951.58%
Aug 14, 202465.1565.1565.1565.1560.980.34%
Aug 13, 202464.9364.9364.9364.9360.781.52%
Aug 12, 202463.9663.9663.9663.9659.87-0.08%
Aug 9, 202464.0164.0164.0164.0159.920.49%
Aug 8, 202463.7063.7063.7063.7059.632.31%
Aug 7, 202462.2662.2662.2662.2658.28-0.30%
Aug 6, 202462.4562.4562.4562.4558.460.73%
Aug 5, 202462.0062.0062.0062.0058.04-2.38%
Aug 2, 202463.5163.5163.5163.5159.45-1.93%
Aug 1, 202464.7664.7664.7664.7660.62-1.83%