American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.87
+0.25 (0.36%)
Jun 6, 2025, 4:00 PM EDT
RWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.28% |
| Jun 6, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.53 | 0.36% |
| Jun 5, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.28 | - |
| Jun 4, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.28 | 0.42% |
| Jun 3, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 67.99 | 0.21% |
| Jun 2, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 67.85 | 0.72% |
| May 30, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.36 | -0.04% |
| May 29, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.39 | 0.33% |
| May 28, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.17 | -0.62% |
| May 27, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.59 | 1.55% |
| May 23, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.56 | - |
| May 22, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.56 | -0.06% |
| May 21, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.60 | -1.04% |
| May 20, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.29 | -0.04% |
| May 19, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.32 | 0.67% |
| May 16, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 66.87 | 0.24% |
| May 15, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 66.72 | 0.68% |
| May 14, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.27 | 0.02% |
| May 13, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.26 | 0.53% |
| May 12, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 65.91 | 1.99% |
| May 9, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.63 | 0.19% |
| May 8, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.51 | 0.28% |
| May 7, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.33 | -0.06% |
| May 6, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.37 | -0.51% |
| May 5, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.70 | -0.09% |
| May 2, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.76 | 1.91% |
| May 1, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.54 | 0.20% |
| Apr 30, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.41 | 0.11% |
| Apr 29, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.34 | 0.36% |
| Apr 28, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.11 | 0.28% |
| Apr 25, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.93 | 0.51% |
| Apr 24, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.62 | 1.60% |
| Apr 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.63 | 1.36% |
| Apr 22, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 60.81 | 1.92% |
| Apr 21, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.66 | -1.40% |
| Apr 17, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.51 | 0.18% |
| Apr 16, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.40 | -1.16% |
| Apr 15, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.10 | 0.29% |
| Apr 14, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 60.92 | 0.94% |
| Apr 11, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.36 | 1.85% |
| Apr 10, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.26 | -1.64% |
| Apr 9, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.25 | 6.88% |
| Apr 8, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.37 | -0.75% |
| Apr 7, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.80 | -3.35% |
| Apr 4, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.77 | -3.94% |
| Apr 3, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.17 | -3.50% |
| Apr 2, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.39 | 0.36% |
| Apr 1, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.16 | 0.63% |
| Mar 31, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.77 | -0.25% |
| Mar 28, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 62.92 | -1.56% |