American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.86
-0.07 (-0.10%)
Jun 25, 2025, 4:00 PM EDT
RWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 1.13% |
| Jun 25, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.10% |
| Jun 24, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 1.41% |
| Jun 23, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.56% |
| Jun 20, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.43% |
| Jun 18, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.07% |
| Jun 17, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.85% |
| Jun 16, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.71% |
| Jun 13, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -1.06% |
| Jun 12, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.31% |
| Jun 11, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.31% |
| Jun 10, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.21% |
| Jun 9, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.12% |
| Jun 6, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 67.96 | 0.37% |
| Jun 5, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.71 | -0.01% |
| Jun 4, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.72 | 0.43% |
| Jun 3, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.43 | 0.21% |
| Jun 2, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.29 | 0.73% |
| May 30, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 66.80 | -0.06% |
| May 29, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.84 | 0.31% |
| May 28, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.63 | -0.62% |
| May 27, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.05 | 1.57% |
| May 23, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.01 | -0.02% |
| May 22, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.02 | -0.06% |
| May 21, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.06 | -1.03% |
| May 20, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.75 | -0.06% |
| May 19, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 66.79 | 0.68% |
| May 16, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.34 | 0.23% |
| May 15, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.19 | 0.68% |
| May 14, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.74 | 0.02% |
| May 13, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.73 | 0.52% |
| May 12, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.39 | 1.97% |
| May 9, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.13 | 0.19% |
| May 8, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.01 | 0.28% |
| May 7, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 63.83 | -0.06% |
| May 6, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 63.87 | -0.51% |
| May 5, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.20 | -0.09% |
| May 2, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.26 | 1.90% |
| May 1, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.06 | 0.21% |
| Apr 30, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.93 | 0.11% |
| Apr 29, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 62.86 | 0.37% |
| Apr 28, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.63 | 0.27% |
| Apr 25, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.46 | 0.51% |
| Apr 24, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.14 | 1.60% |
| Apr 23, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.17 | 1.34% |
| Apr 22, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.36 | 1.94% |
| Apr 21, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.21 | -1.41% |
| Apr 17, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.06 | 0.18% |
| Apr 16, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 59.95 | -1.17% |
| Apr 15, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.66 | 0.30% |