American Funds Capital World Gr&Inc R5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.99
+0.08 (0.11%)
At close: Dec 26, 2025
RWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 76.79 | 70.00 | -0.83% |
| Nov 28, 2025 | 70.58 | 70.58 | 70.58 | 77.43 | 70.58 | 0.65% |
| Nov 26, 2025 | 70.13 | 70.13 | 70.13 | 76.93 | 70.13 | 0.97% |
| Nov 25, 2025 | 69.45 | 69.45 | 69.45 | 76.19 | 69.45 | 1.25% |
| Nov 24, 2025 | 68.60 | 68.60 | 68.60 | 75.25 | 68.59 | 1.26% |
| Nov 21, 2025 | 67.74 | 67.74 | 67.74 | 74.31 | 67.74 | 0.65% |
| Nov 20, 2025 | 67.30 | 67.30 | 67.30 | 73.83 | 67.30 | -1.35% |
| Nov 19, 2025 | 68.22 | 68.22 | 68.22 | 74.84 | 68.22 | 0.08% |
| Nov 18, 2025 | 68.17 | 68.17 | 68.17 | 74.78 | 68.17 | -0.90% |
| Nov 17, 2025 | 68.79 | 68.79 | 68.79 | 75.46 | 68.79 | -0.89% |
| Nov 14, 2025 | 69.41 | 69.41 | 69.41 | 76.14 | 69.41 | -0.14% |
| Nov 13, 2025 | 69.51 | 69.51 | 69.51 | 76.25 | 69.51 | -1.80% |
| Nov 12, 2025 | 70.78 | 70.78 | 70.78 | 77.65 | 70.78 | 0.43% |
| Nov 11, 2025 | 70.48 | 70.48 | 70.48 | 77.32 | 70.48 | 0.17% |
| Nov 10, 2025 | 70.36 | 70.36 | 70.36 | 77.19 | 70.36 | 1.67% |
| Nov 7, 2025 | 69.21 | 69.21 | 69.21 | 75.92 | 69.21 | 0.03% |
| Nov 6, 2025 | 69.19 | 69.19 | 69.19 | 75.90 | 69.19 | -0.64% |
| Nov 5, 2025 | 69.63 | 69.63 | 69.63 | 76.39 | 69.63 | 0.37% |
| Nov 4, 2025 | 69.38 | 69.38 | 69.38 | 76.11 | 69.38 | -1.23% |
| Nov 3, 2025 | 70.24 | 70.24 | 70.24 | 77.06 | 70.24 | 0.16% |
| Oct 31, 2025 | 70.14 | 70.14 | 70.14 | 76.94 | 70.14 | -0.06% |
| Oct 30, 2025 | 70.18 | 70.18 | 70.18 | 76.99 | 70.18 | -1.02% |
| Oct 29, 2025 | 70.90 | 70.90 | 70.90 | 77.78 | 70.90 | 0.22% |
| Oct 28, 2025 | 70.75 | 70.75 | 70.75 | 77.61 | 70.75 | 0.26% |
| Oct 27, 2025 | 70.56 | 70.56 | 70.56 | 77.41 | 70.56 | 1.04% |
| Oct 24, 2025 | 69.83 | 69.83 | 69.83 | 76.61 | 69.83 | 0.74% |
| Oct 23, 2025 | 69.32 | 69.32 | 69.32 | 76.05 | 69.32 | 0.62% |
| Oct 22, 2025 | 68.90 | 68.90 | 68.90 | 75.58 | 68.90 | -0.64% |
| Oct 21, 2025 | 69.34 | 69.34 | 69.34 | 76.07 | 69.34 | -0.25% |
| Oct 20, 2025 | 69.52 | 69.52 | 69.52 | 76.26 | 69.52 | 1.06% |
| Oct 17, 2025 | 68.79 | 68.79 | 68.79 | 75.46 | 68.79 | -0.12% |
| Oct 16, 2025 | 68.87 | 68.87 | 68.87 | 75.55 | 68.87 | -0.18% |