Skip to main content
American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.60
-0.74 (-1.02%)
At close: Mar 6, 2026

RWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202671.6071.6071.6071.6071.60-1.02%
Mar 5, 202672.3472.3472.3472.3472.34-1.12%
Mar 4, 202673.1673.1673.1673.1673.160.74%
Mar 3, 202672.6272.6272.6272.6272.62-2.43%
Mar 2, 202674.4374.4374.4374.4374.43-0.60%
Feb 27, 202674.8874.8874.8874.8874.88-0.21%
Feb 26, 202675.0475.0475.0475.0475.04-0.56%
Feb 25, 202675.4675.4675.4675.4675.460.84%
Feb 24, 202674.8374.8374.8374.8374.830.69%
Feb 23, 202674.3274.3274.3274.3274.32-0.85%
Feb 20, 202674.9674.9674.9674.9674.960.82%
Feb 19, 202674.3574.3574.3574.3574.35-0.03%
Feb 18, 202674.3774.3774.3774.3774.370.73%
Feb 17, 202673.8373.8373.8373.8373.83-0.12%
Feb 13, 202673.9273.9273.9273.9273.92-0.07%
Feb 12, 202673.9773.9773.9773.9773.97-1.37%
Feb 11, 202675.0075.0075.0075.0075.000.46%
Feb 10, 202674.6674.6674.6674.6674.66-0.25%
Feb 9, 202674.8574.8574.8574.8574.850.96%
Feb 6, 202674.1474.1474.1474.1474.142.38%
Feb 5, 202672.4272.4272.4272.4272.42-1.58%
Feb 4, 202673.5873.5873.5873.5873.58-0.55%
Feb 3, 202673.9973.9973.9973.9973.99-0.58%
Feb 2, 202674.4274.4274.4274.4274.420.46%
Jan 30, 202674.0874.0874.0874.0874.08-1.20%
Jan 29, 202674.9874.9874.9874.9874.980.08%
Jan 28, 202674.9274.9274.9274.9274.920.09%
Jan 27, 202674.8574.8574.8574.8574.851.22%
Jan 26, 202673.9573.9573.9573.9573.950.23%
Jan 23, 202673.7873.7873.7873.7873.780.30%
Jan 22, 202673.5673.5673.5673.5673.560.33%
Jan 21, 202673.3273.3273.3273.3273.321.26%
Jan 20, 202672.4172.4172.4172.4172.41-1.54%
Jan 16, 202673.5473.5473.5473.5473.540.35%
Jan 15, 202673.2873.2873.2873.2873.280.15%
Jan 14, 202673.1773.1773.1773.1773.17-0.23%
Jan 13, 202673.3473.3473.3473.3473.34-0.29%
Jan 12, 202673.5573.5573.5573.5573.550.52%
Jan 9, 202673.1773.1773.1773.1773.171.05%
Jan 8, 202672.4172.4172.4172.4172.41-0.25%
Jan 7, 202672.5972.5972.5972.5972.59-0.38%
Jan 6, 202672.8772.8772.8772.8772.870.90%
Jan 5, 202672.2272.2272.2272.2272.221.13%
Jan 2, 202671.4171.4171.4171.4171.411.20%
Dec 31, 202570.5670.5670.5670.5670.56-0.56%
Dec 30, 202570.9670.9670.9670.9670.960.07%
Dec 29, 202570.9170.9170.9170.9170.91-0.18%
Dec 26, 202571.0471.0471.0471.0471.040.11%
Dec 24, 202570.9670.9670.9670.9670.960.16%
Dec 23, 202570.8570.8570.8570.8570.850.70%
Dec 22, 202570.3670.3670.3670.3670.360.74%
Dec 19, 202569.8469.8469.8469.8469.840.95%
Dec 18, 202569.1869.1869.1869.1869.181.05%
Dec 17, 202568.4668.4668.4668.4668.46-1.13%
Dec 16, 202569.2469.2469.2469.2469.24-9.15%
Dec 15, 202569.5769.5769.5776.2169.57-0.12%
Dec 12, 202569.6569.6569.6576.3069.65-1.36%
Dec 11, 202570.6170.6170.6177.3570.610.27%
Dec 10, 202570.4270.4270.4277.1470.420.90%
Dec 9, 202569.7969.7969.7976.4569.79-0.08%
Dec 8, 202569.8569.8569.8576.5169.85-0.05%
Dec 5, 202569.8869.8869.8876.5569.880.10%
Dec 4, 202569.8169.8169.8176.4769.810.18%
Dec 3, 202569.6869.6869.6876.3369.680.71%
Dec 2, 202569.1969.1969.1975.7969.190.11%
Dec 1, 202569.1269.1269.1275.7169.12-0.84%
Nov 28, 202569.7069.7069.7076.3569.700.63%
Nov 26, 202569.2669.2669.2675.8769.260.97%
Nov 25, 202568.6068.6068.6075.1468.601.25%
Nov 24, 202567.7567.7567.7574.2167.751.26%
Nov 21, 202566.9166.9166.9173.2966.910.65%
Nov 20, 202566.4866.4866.4872.8266.48-1.35%
Nov 19, 202567.3967.3967.3973.8267.390.08%
Nov 18, 202567.3467.3467.3473.7667.34-0.90%
Nov 17, 202567.9567.9567.9574.4367.95-0.91%
Nov 14, 202568.5768.5768.5775.1168.57-0.15%
Nov 13, 202568.6768.6768.6775.2268.67-1.81%
Nov 12, 202569.9469.9469.9476.6169.940.43%
Nov 11, 202569.6469.6469.6476.2869.640.16%
Nov 10, 202569.5369.5369.5376.1669.531.67%
Nov 7, 202568.3968.3968.3974.9168.390.01%
Nov 6, 202568.3868.3868.3874.9068.38-0.64%
Nov 5, 202568.8168.8168.8175.3868.810.36%
Nov 4, 202568.5768.5768.5775.1168.57-1.22%
Nov 3, 202569.4269.4269.4276.0469.420.13%
Oct 31, 202569.3369.3369.3375.9469.33-0.05%
Oct 30, 202569.3669.3669.3675.9869.36-1.03%
Oct 29, 202570.0870.0870.0876.7770.080.24%
Oct 28, 202569.9269.9269.9276.5969.920.24%
Oct 27, 202569.7569.7569.7576.4169.751.04%
Oct 24, 202569.0369.0369.0375.6269.030.73%
Oct 23, 202568.5368.5368.5375.0768.530.62%
Oct 22, 202568.1168.1168.1174.6168.11-0.64%
Oct 21, 202568.5568.5568.5575.0968.55-0.25%
Oct 20, 202568.7268.7268.7275.2868.721.05%
Oct 17, 202568.0168.0168.0174.5068.01-0.12%
Oct 16, 202568.0968.0968.0974.5968.09-0.19%
Oct 15, 202568.2268.2268.2274.7368.220.59%
Oct 14, 202567.8267.8267.8274.2967.82-0.16%
Oct 13, 202567.9367.9367.9374.4167.931.63%