American Funds Capital World Gr&Inc R4 (RWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.26
+0.15 (0.19%)
At close: Dec 4, 2025
RWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.10% |
| Dec 4, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.19% |
| Dec 3, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.71% |
| Dec 2, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.10% |
| Dec 1, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -0.83% |
| Nov 28, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.64% |
| Nov 26, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.97% |
| Nov 25, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.24% |
| Nov 24, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 1.27% |
| Nov 21, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 0.64% |
| Nov 20, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.34% |
| Nov 19, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.08% |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.89% |
| Nov 17, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.91% |
| Nov 14, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.13% |
| Nov 13, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.81% |
| Nov 12, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.42% |
| Nov 11, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.17% |
| Nov 10, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 1.68% |
| Nov 7, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.01% |
| Nov 6, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.63% |
| Nov 5, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.37% |
| Nov 4, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -1.24% |
| Nov 3, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.14% |
| Oct 31, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.05% |
| Oct 30, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.03% |
| Oct 29, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.23% |
| Oct 28, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.25% |
| Oct 27, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 1.05% |
| Oct 24, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.74% |
| Oct 23, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.62% |
| Oct 22, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.65% |
| Oct 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.25% |
| Oct 20, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.05% |
| Oct 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.11% |
| Oct 16, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.20% |
| Oct 15, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.60% |
| Oct 14, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.16% |
| Oct 13, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.62% |
| Oct 10, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -2.53% |
| Oct 9, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.37% |
| Oct 8, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.63% |
| Oct 7, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -0.40% |
| Oct 6, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.05% |
| Oct 3, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.45% |
| Oct 2, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.29% |
| Oct 1, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.55% |
| Sep 30, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.25% |
| Sep 29, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.30% |
| Sep 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.43% |