American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.28
-1.48 (-2.09%)
At close: Mar 20, 2026
RWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -2.09% |
| Mar 19, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.55% |
| Mar 18, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -1.33% |
| Mar 17, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.40% |
| Mar 16, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.81% |
| Mar 13, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.05 | -1.06% |
| Mar 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.81 | -1.61% |
| Mar 11, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 72.98 | 0.08% |
| Mar 10, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 72.92 | 0.37% |
| Mar 9, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.65 | 0.62% |
| Mar 6, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.20 | -1.03% |
| Mar 5, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 72.95 | -1.12% |
| Mar 4, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.78 | 0.76% |
| Mar 3, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.22 | -2.44% |
| Mar 2, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.06 | -0.59% |
| Feb 27, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.51 | -0.20% |
| Feb 26, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.66 | -0.56% |
| Feb 25, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.08 | 0.85% |
| Feb 24, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.45 | 0.69% |
| Feb 23, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 74.93 | -0.84% |
| Feb 20, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.57 | 0.81% |
| Feb 19, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 74.96 | -0.03% |
| Feb 18, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 74.98 | 0.75% |
| Feb 17, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.42 | -0.12% |
| Feb 13, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.51 | -0.07% |
| Feb 12, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.56 | -1.39% |
| Feb 11, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.61 | 0.48% |
| Feb 10, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.25 | -0.26% |
| Feb 9, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.45 | 0.96% |
| Feb 6, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.73 | 2.39% |
| Feb 5, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 72.98 | -1.59% |
| Feb 4, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.16 | -0.55% |
| Feb 3, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.57 | -0.57% |
| Feb 2, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.00 | 0.45% |
| Jan 30, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.66 | -1.19% |
| Jan 29, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.56 | 0.08% |
| Jan 28, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.50 | 0.09% |
| Jan 27, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.43 | 1.23% |
| Jan 26, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.51 | 0.23% |
| Jan 23, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.34 | 0.31% |
| Jan 22, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.11 | 0.31% |
| Jan 21, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 73.88 | 1.27% |
| Jan 20, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 72.95 | -1.52% |
| Jan 16, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.08 | 0.35% |
| Jan 15, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 73.82 | 0.15% |
| Jan 14, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.71 | -0.23% |
| Jan 13, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 73.88 | -0.28% |
| Jan 12, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.09 | 0.53% |
| Jan 9, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.70 | 1.05% |
| Jan 8, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 72.93 | -0.25% |