American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.75
+0.03 (0.04%)
Nov 19, 2024, 4:00 PM EST
RWIFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Nov 21, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.41% |
Nov 20, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.06% |
Nov 19, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.04% |
Nov 18, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.68% |
Nov 15, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.04% |
Nov 14, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.40% |
Nov 13, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.47% |
Nov 12, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.10% |
Nov 11, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.06% |
Nov 8, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.30% |
Nov 7, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 1.09% |
Nov 6, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.63% |
Nov 5, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 1.18% |
Nov 4, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.15% |
Nov 1, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.36% |
Oct 31, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.36% |
Oct 30, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.41% |
Oct 29, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.09% |
Oct 28, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.29% |
Oct 25, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.07% |
Oct 24, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.13% |
Oct 23, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.90% |
Oct 22, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.19% |
Oct 21, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.50% |
Oct 18, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.40% |
Oct 17, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.35% |
Oct 16, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.39% |
Oct 15, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -1.42% |
Oct 14, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.45% |
Oct 11, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.61% |
Oct 10, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.16% |
Oct 9, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.39% |
Oct 8, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.16% |
Oct 7, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.38% |
Oct 4, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.77% |
Oct 3, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.52% |
Oct 2, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.16% |
Oct 1, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.54% |
Sep 30, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.22% |
Sep 27, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.32% |
Sep 26, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1.28% |
Sep 25, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.16% |
Sep 24, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.82% |
Sep 23, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.27% |
Sep 20, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.22% |
Sep 19, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.77% |
Sep 18, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.37% |
Sep 17, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.07% |
Sep 16, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.09% |
Sep 13, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.96 | 0.63% |
Sep 12, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.54 | 0.95% |
Sep 11, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.91 | 1.19% |
Sep 10, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.13 | 0.11% |
Sep 9, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.06 | 0.90% |
Sep 6, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.48 | -1.66% |
Sep 5, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.57 | -0.41% |
Sep 4, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.84 | -0.27% |
Sep 3, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.02 | -2.36% |
Aug 30, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.61 | 0.65% |
Aug 29, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.17 | 0.21% |
Aug 28, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.04 | -0.46% |
Aug 27, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.34 | 0.28% |
Aug 26, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.15 | -0.24% |
Aug 23, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.31 | 1.14% |
Aug 22, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.56 | -0.65% |
Aug 21, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.00 | 0.33% |
Aug 20, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.78 | -0.27% |
Aug 19, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.96 | 0.96% |
Aug 16, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.32 | 0.21% |
Aug 15, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.18 | 1.59% |
Aug 14, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.14 | 0.34% |
Aug 13, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.92 | 1.53% |
Aug 12, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.95 | -0.08% |
Aug 9, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.00 | 0.48% |
Aug 8, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.69 | 2.30% |
Aug 7, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.25 | -0.29% |
Aug 6, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.43 | 0.72% |
Aug 5, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.98 | -2.37% |
Aug 2, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.49 | -1.94% |
Aug 1, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.74 | -1.83% |
Jul 31, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 65.95 | 1.60% |
Jul 30, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.91 | -0.26% |
Jul 29, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.08 | -0.02% |
Jul 26, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.09 | 0.86% |
Jul 25, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.53 | -0.57% |
Jul 24, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.90 | -1.99% |
Jul 23, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.22 | 0.20% |
Jul 22, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.09 | 0.67% |
Jul 19, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.65 | -0.65% |
Jul 18, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.08 | -0.82% |
Jul 17, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.63 | -1.49% |
Jul 16, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.63 | 0.27% |
Jul 15, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.45 | -0.13% |
Jul 12, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.54 | 0.50% |
Jul 11, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.20 | -0.15% |
Jul 10, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.30 | 1.18% |
Jul 9, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.52 | -0.37% |
Jul 8, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.77 | -0.01% |
Jul 5, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.78 | 0.72% |
Jul 3, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.30 | 0.88% |