American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.70
+0.29 (0.41%)
Jul 17, 2025, 9:30 AM EDT
RWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.41% |
| Jul 16, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 0.28% |
| Jul 15, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -0.49% |
| Jul 14, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.06% |
| Jul 11, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -0.43% |
| Jul 10, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.34% |
| Jul 9, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.60% |
| Jul 8, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.04% |
| Jul 7, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.67% |
| Jul 3, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.63% |
| Jul 2, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.35% |
| Jul 1, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.32% |
| Jun 30, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.37% |
| Jun 27, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.55% |
| Jun 26, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.13% |
| Jun 25, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.10% |
| Jun 24, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.42% |
| Jun 23, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.57% |
| Jun 20, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.42% |
| Jun 18, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.07% |
| Jun 17, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.84% |
| Jun 16, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.71% |
| Jun 13, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -1.07% |
| Jun 12, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.32% |
| Jun 11, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.30% |
| Jun 10, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.20% |
| Jun 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.33% |
| Jun 6, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 68.74 | 0.36% |
| Jun 5, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.49 | - |
| Jun 4, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.49 | 0.42% |
| Jun 3, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.20 | 0.20% |
| Jun 2, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.06 | 0.74% |
| May 30, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.56 | -0.04% |
| May 29, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.59 | 0.31% |
| May 28, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.39 | -0.62% |
| May 27, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 67.80 | 1.58% |
| May 23, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.75 | -0.01% |
| May 22, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 66.76 | -0.04% |
| May 21, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 66.79 | -1.05% |
| May 20, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.49 | -0.04% |
| May 19, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.52 | 0.67% |
| May 16, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.08 | 0.25% |
| May 15, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 66.91 | 0.67% |
| May 14, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.46 | 0.01% |
| May 13, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.45 | 0.53% |
| May 12, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.10 | 1.98% |
| May 9, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 64.82 | 0.18% |
| May 8, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 64.70 | 0.29% |
| May 7, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.51 | -0.06% |
| May 6, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.55 | -0.52% |