Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.54
-1.20 (-1.80%)
Jan 27, 2025, 4:00 PM EST

RWIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 202566.2166.2166.2166.2166.210.90%
Feb 3, 202565.6265.6265.6265.6265.62-0.83%
Jan 31, 202566.1766.1766.1766.1766.17-0.29%
Jan 30, 202566.3666.3666.3666.3666.360.84%
Jan 29, 202565.8165.8165.8165.8165.81-0.09%
Jan 28, 202565.8765.8765.8765.8765.870.50%
Jan 27, 202565.5465.5465.5465.5465.54-1.80%
Jan 24, 202566.7466.7466.7466.7466.740.30%
Jan 23, 202566.5466.5466.5466.5466.540.71%
Jan 22, 202566.0766.0766.0766.0766.070.32%
Jan 21, 202565.8665.8665.8665.8665.861.51%
Jan 17, 202564.8864.8864.8864.8864.880.73%
Jan 16, 202564.4164.4164.4164.4164.410.42%
Jan 15, 202564.1464.1464.1464.1464.141.15%
Jan 14, 202563.4163.4163.4163.4163.410.36%
Jan 13, 202563.1863.1863.1863.1863.18-0.11%
Jan 10, 202563.2563.2563.2563.2563.25-1.23%
Jan 8, 202564.0464.0464.0464.0464.040.03%
Jan 7, 202564.0264.0264.0264.0264.02-0.64%
Jan 6, 202564.4364.4364.4364.4364.430.72%
Jan 3, 202563.9763.9763.9763.9763.970.76%
Jan 2, 202563.4963.4963.4963.4963.49-0.11%
Dec 31, 202463.5663.5663.5663.5663.56-0.36%
Dec 30, 202463.7963.7963.7963.7963.79-0.90%
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%