Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.28
+0.60 (0.94%)
Dec 23, 2024, 4:00 PM EST

RWIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202464.3764.3764.3764.3764.37-0.54%
Dec 26, 202464.7264.7264.7264.7264.720.02%
Dec 24, 202464.7164.7164.7164.7164.710.67%
Dec 23, 202464.2864.2864.2864.2864.280.94%
Dec 20, 202463.6863.6863.6863.6863.680.52%
Dec 19, 202463.3563.3563.3563.3563.35-0.49%
Dec 18, 202463.6663.6663.6663.6663.66-2.75%
Dec 17, 202465.4665.4665.4665.4665.46-6.75%
Dec 16, 202470.2070.2070.2070.2065.870.54%
Dec 13, 202469.8269.8269.8269.8265.510.63%
Dec 12, 202469.3869.3869.3869.3865.10-0.63%
Dec 11, 202469.8269.8269.8269.8265.510.76%
Dec 10, 202469.2969.2969.2969.2965.01-0.67%
Dec 9, 202469.7669.7669.7669.7665.45-0.26%
Dec 6, 202469.9469.9469.9469.9465.620.19%
Dec 5, 202469.8169.8169.8169.8165.50-0.04%
Dec 4, 202469.8469.8469.8469.8465.530.40%
Dec 3, 202469.5669.5669.5669.5665.270.45%
Dec 2, 202469.2569.2569.2569.2564.970.36%
Nov 29, 202469.0069.0069.0069.0064.740.74%
Nov 27, 202468.4968.4968.4968.4964.26-0.20%
Nov 26, 202468.6368.6368.6368.6364.390.06%
Nov 25, 202468.5968.5968.5968.5964.360.54%
Nov 22, 202468.2268.2268.2268.2264.010.34%
Nov 21, 202467.9967.9967.9967.9963.790.41%
Nov 20, 202467.7167.7167.7167.7163.53-0.06%
Nov 19, 202467.7567.7567.7567.7563.570.04%
Nov 18, 202467.7267.7267.7267.7263.540.68%
Nov 15, 202467.2667.2667.2667.2663.11-1.04%
Nov 14, 202467.9767.9767.9767.9763.77-0.40%
Nov 13, 202468.2468.2468.2468.2464.03-0.47%
Nov 12, 202468.5668.5668.5668.5664.33-1.10%
Nov 11, 202469.3269.3269.3269.3265.04-0.06%
Nov 8, 202469.3669.3669.3669.3665.08-0.30%
Nov 7, 202469.5769.5769.5769.5765.271.09%
Nov 6, 202468.8268.8268.8268.8264.570.63%
Nov 5, 202468.3968.3968.3968.3964.171.18%
Nov 4, 202467.5967.5967.5967.5963.42-0.15%
Nov 1, 202467.6967.6967.6967.6963.510.36%
Oct 31, 202467.4567.4567.4567.4563.29-1.36%
Oct 30, 202468.3868.3868.3868.3864.16-0.41%
Oct 29, 202468.6668.6668.6668.6664.420.09%
Oct 28, 202468.6068.6068.6068.6064.360.29%
Oct 25, 202468.4068.4068.4068.4064.18-0.07%
Oct 24, 202468.4568.4568.4568.4564.220.13%
Oct 23, 202468.3668.3668.3668.3664.14-0.90%
Oct 22, 202468.9868.9868.9868.9864.72-0.19%
Oct 21, 202469.1169.1169.1169.1164.84-0.50%
Oct 18, 202469.4669.4669.4669.4665.170.40%
Oct 17, 202469.1869.1869.1869.1864.910.35%
Oct 16, 202468.9468.9468.9468.9464.680.39%
Oct 15, 202468.6768.6768.6768.6764.43-1.42%
Oct 14, 202469.6669.6669.6669.6665.360.45%
Oct 11, 202469.3569.3569.3569.3565.070.61%
Oct 10, 202468.9368.9368.9368.9364.67-0.16%
Oct 9, 202469.0469.0469.0469.0464.780.39%
Oct 8, 202468.7768.7768.7768.7764.520.16%
Oct 7, 202468.6668.6668.6668.6664.42-0.38%
Oct 4, 202468.9268.9268.9268.9264.660.77%
Oct 3, 202468.3968.3968.3968.3964.17-0.52%
Oct 2, 202468.7568.7568.7568.7564.510.16%
Oct 1, 202468.6468.6468.6468.6464.40-0.54%
Sep 30, 202469.0169.0169.0169.0164.75-0.22%
Sep 27, 202469.1669.1669.1669.1664.89-0.32%
Sep 26, 202469.3869.3869.3869.3865.101.28%
Sep 25, 202468.5068.5068.5068.5064.27-0.16%
Sep 24, 202468.6168.6168.6168.6164.370.82%
Sep 23, 202468.0568.0568.0568.0563.850.27%
Sep 20, 202467.8767.8767.8767.8763.68-0.22%
Sep 19, 202468.0268.0268.0268.0263.821.77%
Sep 18, 202466.8466.8466.8466.8462.71-0.37%
Sep 17, 202467.0967.0967.0967.0962.95-0.07%
Sep 16, 202467.1467.1467.1467.1462.99-0.09%
Sep 13, 202467.2067.2067.2067.2062.820.63%
Sep 12, 202466.7866.7866.7866.7862.430.95%
Sep 11, 202466.1566.1566.1566.1561.841.19%
Sep 10, 202465.3765.3765.3765.3761.110.11%
Sep 9, 202465.3065.3065.3065.3061.050.90%
Sep 6, 202464.7264.7264.7264.7260.50-1.66%
Sep 5, 202465.8165.8165.8165.8161.52-0.41%
Sep 4, 202466.0866.0866.0866.0861.77-0.27%
Sep 3, 202466.2666.2666.2666.2661.94-2.36%
Aug 30, 202467.8667.8667.8667.8663.440.65%
Aug 29, 202467.4267.4267.4267.4263.030.21%
Aug 28, 202467.2867.2867.2867.2862.90-0.46%
Aug 27, 202467.5967.5967.5967.5963.190.28%
Aug 26, 202467.4067.4067.4067.4063.01-0.24%
Aug 23, 202467.5667.5667.5667.5663.161.14%
Aug 22, 202466.8066.8066.8066.8062.45-0.65%
Aug 21, 202467.2467.2467.2467.2462.860.33%
Aug 20, 202467.0267.0267.0267.0262.65-0.27%
Aug 19, 202467.2067.2067.2067.2062.820.96%
Aug 16, 202466.5666.5666.5666.5662.220.21%
Aug 15, 202466.4266.4266.4266.4262.091.59%
Aug 14, 202465.3865.3865.3865.3861.120.34%
Aug 13, 202465.1665.1665.1665.1660.911.53%
Aug 12, 202464.1864.1864.1864.1860.00-0.08%
Aug 9, 202464.2364.2364.2364.2360.040.48%
Aug 8, 202463.9263.9263.9263.9259.762.30%
Aug 7, 202462.4862.4862.4862.4858.41-0.29%