American Funds Capital World Gr&Inc R5 (RWIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.64
+0.08 (0.10%)
At close: Dec 5, 2025
RWIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.19% |
| Dec 3, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.70% |
| Dec 2, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.10% |
| Dec 1, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.83% |
| Nov 28, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.65% |
| Nov 26, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.97% |
| Nov 25, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 1.25% |
| Nov 24, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.26% |
| Nov 21, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.65% |
| Nov 20, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -1.35% |
| Nov 19, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.08% |
| Nov 18, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.90% |
| Nov 17, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.89% |
| Nov 14, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.14% |
| Nov 13, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.80% |
| Nov 12, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.43% |
| Nov 11, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.17% |
| Nov 10, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 1.67% |
| Nov 7, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.03% |
| Nov 6, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.64% |
| Nov 5, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.37% |
| Nov 4, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -1.23% |
| Nov 3, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.16% |
| Oct 31, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.06% |
| Oct 30, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -1.02% |
| Oct 29, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.22% |
| Oct 28, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.26% |
| Oct 27, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 1.04% |
| Oct 24, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.74% |
| Oct 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.62% |
| Oct 22, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.64% |
| Oct 21, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.25% |
| Oct 20, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.06% |
| Oct 17, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.12% |
| Oct 16, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.18% |
| Oct 15, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.60% |
| Oct 14, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.16% |
| Oct 13, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.63% |
| Oct 10, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -2.54% |
| Oct 9, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.38% |
| Oct 8, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.66% |
| Oct 7, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.41% |
| Oct 6, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.05% |
| Oct 3, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.46% |
| Oct 2, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.29% |
| Oct 1, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.55% |
| Sep 30, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.25% |
| Sep 29, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.29% |
| Sep 26, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.43% |
| Sep 25, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.68% |