American Funds Capital World Growth and Income Fund® Class R-6 (RWIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.69
-0.03 (-0.04%)
Nov 20, 2024, 9:30 AM EST
RWIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.41% |
| Nov 20, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.04% |
| Nov 19, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.03% |
| Nov 18, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.70% |
| Nov 15, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -1.06% |
| Nov 14, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.40% |
| Nov 13, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.45% |
| Nov 12, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -1.10% |
| Nov 11, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.07% |
| Nov 8, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.29% |
| Nov 7, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 1.08% |
| Nov 6, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.63% |
| Nov 5, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 1.18% |
| Nov 4, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -0.15% |
| Nov 1, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.37% |
| Oct 31, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -1.36% |
| Oct 30, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.41% |
| Oct 29, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.09% |
| Oct 28, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.29% |
| Oct 25, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.07% |
| Oct 24, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.13% |
| Oct 23, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.90% |
| Oct 22, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.19% |
| Oct 21, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.50% |
| Oct 18, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.40% |
| Oct 17, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.35% |
| Oct 16, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.39% |
| Oct 15, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -1.42% |
| Oct 14, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.45% |
| Oct 11, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.61% |
| Oct 10, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.16% |
| Oct 9, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.39% |
| Oct 8, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.16% |
| Oct 7, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -0.38% |
| Oct 4, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.78% |
| Oct 3, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.52% |
| Oct 2, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.16% |
| Oct 1, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.54% |
| Sep 30, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.22% |
| Sep 27, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -0.30% |
| Sep 26, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 1.29% |
| Sep 25, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.17% |
| Sep 24, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.82% |
| Sep 23, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.27% |
| Sep 20, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.22% |
| Sep 19, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 1.77% |
| Sep 18, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.37% |
| Sep 17, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.07% |
| Sep 16, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.10% |
| Sep 13, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.93 | 0.63% |
| Sep 12, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.51 | 0.95% |
| Sep 11, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.88 | 1.19% |
| Sep 10, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.10 | 0.12% |
| Sep 9, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.02 | 0.88% |
| Sep 6, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.46 | -1.66% |
| Sep 5, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.54 | -0.39% |
| Sep 4, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.80 | -0.29% |
| Sep 3, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.99 | -2.34% |
| Aug 30, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.57 | 0.64% |
| Aug 29, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.15 | 0.22% |
| Aug 28, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.00 | -0.46% |
| Aug 27, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.31 | 0.27% |
| Aug 26, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.13 | -0.22% |
| Aug 23, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.28 | 1.12% |
| Aug 22, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.53 | -0.65% |
| Aug 21, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.97 | 0.33% |
| Aug 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.75 | -0.25% |
| Aug 19, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 66.92 | 0.96% |
| Aug 16, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.28 | 0.21% |
| Aug 15, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.14 | 1.59% |
| Aug 14, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.10 | 0.34% |
| Aug 13, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.88 | 1.51% |
| Aug 12, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.92 | -0.08% |
| Aug 9, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.97 | 0.49% |
| Aug 8, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.66 | 2.32% |
| Aug 7, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.22 | -0.30% |
| Aug 6, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.40 | 0.74% |
| Aug 5, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.95 | -2.39% |
| Aug 2, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.46 | -1.92% |
| Aug 1, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.71 | -1.83% |
| Jul 31, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.91 | 1.60% |
| Jul 30, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.87 | -0.28% |
| Jul 29, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.05 | - |
| Jul 26, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.05 | 0.86% |
| Jul 25, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.50 | -0.57% |
| Jul 24, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.86 | -2.00% |
| Jul 23, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.19 | 0.21% |
| Jul 22, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.05 | 0.67% |
| Jul 19, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.61 | -0.65% |
| Jul 18, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.04 | -0.82% |
| Jul 17, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.59 | -1.50% |
| Jul 16, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.60 | 0.28% |
| Jul 15, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.42 | -0.13% |
| Jul 12, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.51 | 0.50% |
| Jul 11, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.17 | -0.15% |
| Jul 10, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.27 | 1.18% |
| Jul 9, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.48 | -0.39% |
| Jul 8, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.74 | - |
| Jul 5, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.74 | 0.72% |
| Jul 3, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.26 | 0.88% |