American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.08
+1.22 (1.91%)
May 2, 2025, 1:13 PM EDT
RWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.51% |
| May 5, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.09% |
| May 2, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.91% |
| May 1, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.20% |
| Apr 30, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.11% |
| Apr 29, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.36% |
| Apr 28, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.28% |
| Apr 25, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.51% |
| Apr 24, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 1.60% |
| Apr 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 1.36% |
| Apr 22, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 1.92% |
| Apr 21, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.40% |
| Apr 17, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.18% |
| Apr 16, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.16% |
| Apr 15, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.29% |
| Apr 14, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.94% |
| Apr 11, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.85% |
| Apr 10, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -1.64% |
| Apr 9, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 6.88% |
| Apr 8, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.75% |
| Apr 7, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -3.35% |
| Apr 4, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -3.94% |
| Apr 3, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -3.50% |
| Apr 2, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.36% |
| Apr 1, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.63% |
| Mar 31, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.25% |
| Mar 28, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -1.56% |
| Mar 27, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.28% |
| Mar 26, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -1.06% |
| Mar 25, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.25% |
| Mar 24, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.82% |
| Mar 21, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.39% |
| Mar 20, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.48% |
| Mar 19, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.87% |
| Mar 18, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.48% |
| Mar 17, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0.92% |
| Mar 14, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 1.83% |
| Mar 13, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.96% |
| Mar 12, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.44% |
| Mar 11, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.30% |
| Mar 10, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -2.68% |
| Mar 7, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.06 | 0.54% |
| Mar 6, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.71 | -1.61% |
| Mar 5, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.77 | 1.98% |
| Mar 4, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.49 | -0.90% |
| Mar 3, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.08 | -0.50% |
| Feb 28, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.41 | 0.89% |
| Feb 27, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 64.83 | -1.54% |
| Feb 26, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 65.85 | 0.44% |
| Feb 25, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.56 | -0.05% |