American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.53
-1.54 (-2.17%)
At close: Mar 26, 2026
RWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -2.17% |
| Mar 25, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 1.10% |
| Mar 24, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.16% |
| Mar 23, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 1.27% |
| Mar 20, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -2.08% |
| Mar 19, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.56% |
| Mar 18, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -1.31% |
| Mar 17, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.39% |
| Mar 16, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.75% |
| Mar 13, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.29 | -1.06% |
| Mar 12, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.06 | -1.61% |
| Mar 11, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.24 | 0.08% |
| Mar 10, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.18 | 0.37% |
| Mar 9, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 72.91 | 0.63% |
| Mar 6, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.45 | -1.03% |
| Mar 5, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.21 | -1.12% |
| Mar 4, 2026 | 74.29 | 74.29 | 74.29 | 74.29 | 74.03 | 0.76% |
| Mar 3, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 73.48 | -2.43% |
| Mar 2, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.31 | -0.59% |
| Feb 27, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 75.76 | -0.21% |
| Feb 26, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.92 | -0.56% |
| Feb 25, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.35 | 0.84% |
| Feb 24, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.71 | 0.70% |
| Feb 23, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.18 | -0.84% |
| Feb 20, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 75.82 | 0.82% |
| Feb 19, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.20 | -0.04% |
| Feb 18, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.23 | 0.75% |
| Feb 17, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.67 | -0.11% |
| Feb 13, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 74.75 | -0.08% |
| Feb 12, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 74.81 | -1.37% |
| Feb 11, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 75.85 | 0.46% |
| Feb 10, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.50 | -0.25% |
| Feb 9, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.69 | 0.96% |
| Feb 6, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 74.97 | 2.40% |
| Feb 5, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.22 | -1.58% |
| Feb 4, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.39 | -0.55% |
| Feb 3, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 74.80 | -0.58% |
| Feb 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | 0.47% |
| Jan 30, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 74.89 | -1.18% |
| Jan 29, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 75.79 | 0.07% |
| Jan 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.74 | 0.11% |
| Jan 27, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.66 | 1.23% |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.74 | 0.24% |
| Jan 23, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.56 | 0.29% |
| Jan 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.34 | 0.32% |
| Jan 21, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.10 | 1.27% |
| Jan 20, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.18 | -1.53% |
| Jan 16, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.31 | 0.36% |
| Jan 15, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.04 | 0.15% |
| Jan 14, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 73.93 | -0.23% |