Skip to main content
American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.06
-0.15 (-0.22%)
Feb 14, 2025, 4:00 PM EST

RWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202566.0966.0966.0966.0966.09-1.31%
Feb 20, 202566.9766.9766.9766.9766.97-0.25%
Feb 19, 202567.1467.1467.1467.1467.14-0.24%
Feb 18, 202567.3067.3067.3067.3067.300.36%
Feb 14, 202567.0667.0667.0667.0667.06-0.22%
Feb 13, 202567.2167.2167.2167.2167.210.84%
Feb 12, 202566.6566.6566.6566.6566.650.08%
Feb 11, 202566.6066.6066.6066.6066.600.08%
Feb 10, 202566.5566.5566.5566.5566.550.57%
Feb 7, 202566.1766.1766.1766.1766.17-0.85%
Feb 6, 202566.7466.7466.7466.7466.740.53%
Feb 5, 202566.3966.3966.3966.3966.390.64%
Feb 4, 202565.9765.9765.9765.9765.970.89%
Feb 3, 202565.3965.3965.3965.3965.39-0.83%
Jan 31, 202565.9465.9465.9465.9465.94-0.29%
Jan 30, 202566.1366.1366.1366.1366.130.84%
Jan 29, 202565.5865.5865.5865.5865.58-0.09%
Jan 28, 202565.6465.6465.6465.6465.640.52%
Jan 27, 202565.3065.3065.3065.3065.30-1.80%
Jan 24, 202566.5066.5066.5066.5066.500.29%
Jan 23, 202566.3166.3166.3166.3166.310.71%
Jan 22, 202565.8465.8465.8465.8465.840.32%
Jan 21, 202565.6365.6365.6365.6365.631.50%
Jan 17, 202564.6664.6664.6664.6664.660.73%
Jan 16, 202564.1964.1964.1964.1964.190.42%
Jan 15, 202563.9263.9263.9263.9263.921.16%
Jan 14, 202563.1963.1963.1963.1963.190.35%
Jan 13, 202562.9762.9762.9762.9762.97-0.11%
Jan 10, 202563.0463.0463.0463.0463.04-1.22%
Jan 8, 202563.8263.8263.8263.8263.820.03%
Jan 7, 202563.8063.8063.8063.8063.80-0.64%
Jan 6, 202564.2164.2164.2164.2164.210.71%
Jan 3, 202563.7663.7663.7663.7663.760.76%
Jan 2, 202563.2863.2863.2863.2863.28-0.11%
Dec 31, 202463.3563.3563.3563.3563.35-0.36%
Dec 30, 202463.5863.5863.5863.5863.58-0.90%
Dec 27, 202464.1664.1664.1664.1664.16-0.54%
Dec 26, 202464.5164.5164.5164.5164.510.02%
Dec 24, 202464.5064.5064.5064.5064.500.67%
Dec 23, 202464.0764.0764.0764.0764.070.93%
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%