American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.07
-1.04 (-1.37%)
Feb 12, 2026, 9:30 AM EST
RWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 12, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -1.37% |
| Feb 11, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.46% |
| Feb 10, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.25% |
| Feb 9, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.96% |
| Feb 6, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 2.40% |
| Feb 5, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -1.58% |
| Feb 4, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.55% |
| Feb 3, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.58% |
| Feb 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.47% |
| Jan 30, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.18% |
| Jan 29, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.07% |
| Jan 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.11% |
| Jan 27, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.23% |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.24% |
| Jan 23, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.29% |
| Jan 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.32% |
| Jan 21, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.27% |
| Jan 20, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | -1.53% |
| Jan 16, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.36% |
| Jan 15, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.15% |
| Jan 14, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -0.23% |
| Jan 13, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.28% |
| Jan 12, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.53% |
| Jan 9, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 1.05% |
| Jan 8, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.24% |
| Jan 7, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -0.37% |
| Jan 6, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.89% |
| Jan 5, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 1.15% |
| Jan 2, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 1.22% |
| Dec 31, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.57% |
| Dec 30, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.08% |
| Dec 29, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -0.18% |
| Dec 26, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 0.11% |
| Dec 24, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 0.17% |
| Dec 23, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.69% |
| Dec 22, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.76% |
| Dec 19, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.96% |
| Dec 18, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 1.05% |
| Dec 17, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -1.13% |
| Dec 16, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -9.28% |
| Dec 15, 2025 | 70.49 | 70.49 | 70.49 | 77.33 | 70.49 | -0.10% |
| Dec 12, 2025 | 70.56 | 70.56 | 70.56 | 77.41 | 70.56 | -1.35% |
| Dec 11, 2025 | 71.53 | 71.53 | 71.53 | 78.47 | 71.53 | 0.27% |
| Dec 10, 2025 | 71.34 | 71.34 | 71.34 | 78.26 | 71.34 | 0.92% |
| Dec 9, 2025 | 70.69 | 70.69 | 70.69 | 77.55 | 70.69 | -0.08% |
| Dec 8, 2025 | 70.75 | 70.75 | 70.75 | 77.61 | 70.75 | -0.04% |
| Dec 5, 2025 | 70.77 | 70.77 | 70.77 | 77.64 | 70.77 | 0.10% |
| Dec 4, 2025 | 70.70 | 70.70 | 70.70 | 77.56 | 70.70 | 0.19% |
| Dec 3, 2025 | 70.56 | 70.56 | 70.56 | 77.41 | 70.56 | 0.70% |
| Dec 2, 2025 | 70.07 | 70.07 | 70.07 | 76.87 | 70.07 | 0.10% |