Skip to main content
American Funds Capital World Gr&Inc R1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.33
+0.54 (0.71%)
Dec 3, 2025, 9:30 AM EST

RWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202576.5576.5576.5576.5576.550.10%
Dec 4, 202576.4776.4776.4776.4776.470.18%
Dec 3, 202576.3376.3376.3376.3376.330.71%
Dec 2, 202575.7975.7975.7975.7975.790.11%
Dec 1, 202575.7175.7175.7175.7175.71-0.84%
Nov 28, 202576.3576.3576.3576.3576.350.63%
Nov 26, 202575.8775.8775.8775.8775.870.97%
Nov 25, 202575.1475.1475.1475.1475.141.25%
Nov 24, 202574.2174.2174.2174.2174.211.26%
Nov 21, 202573.2973.2973.2973.2973.290.65%
Nov 20, 202572.8272.8272.8272.8272.82-1.35%
Nov 19, 202573.8273.8273.8273.8273.820.08%
Nov 18, 202573.7673.7673.7673.7673.76-0.90%
Nov 17, 202574.4374.4374.4374.4374.43-0.91%
Nov 14, 202575.1175.1175.1175.1175.11-0.15%
Nov 13, 202575.2275.2275.2275.2275.22-1.81%
Nov 12, 202576.6176.6176.6176.6176.610.43%
Nov 11, 202576.2876.2876.2876.2876.280.16%
Nov 10, 202576.1676.1676.1676.1676.161.67%
Nov 7, 202574.9174.9174.9174.9174.910.01%
Nov 6, 202574.9074.9074.9074.9074.90-0.64%
Nov 5, 202575.3875.3875.3875.3875.380.36%
Nov 4, 202575.1175.1175.1175.1175.11-1.22%
Nov 3, 202576.0476.0476.0476.0476.040.13%
Oct 31, 202575.9475.9475.9475.9475.94-0.05%
Oct 30, 202575.9875.9875.9875.9875.98-1.03%
Oct 29, 202576.7776.7776.7776.7776.770.24%
Oct 28, 202576.5976.5976.5976.5976.590.24%
Oct 27, 202576.4176.4176.4176.4176.411.04%
Oct 24, 202575.6275.6275.6275.6275.620.73%
Oct 23, 202575.0775.0775.0775.0775.070.62%
Oct 22, 202574.6174.6174.6174.6174.61-0.64%
Oct 21, 202575.0975.0975.0975.0975.09-0.25%
Oct 20, 202575.2875.2875.2875.2875.281.05%
Oct 17, 202574.5074.5074.5074.5074.50-0.12%
Oct 16, 202574.5974.5974.5974.5974.59-0.19%
Oct 15, 202574.7374.7374.7374.7374.730.59%
Oct 14, 202574.2974.2974.2974.2974.29-0.16%
Oct 13, 202574.4174.4174.4174.4174.411.63%
Oct 10, 202573.2273.2273.2273.2273.22-2.54%
Oct 9, 202575.1375.1375.1375.1375.13-0.37%
Oct 8, 202575.4175.4175.4175.4175.410.64%
Oct 7, 202574.9374.9374.9374.9374.93-0.41%
Oct 6, 202575.2475.2475.2475.2475.240.05%
Oct 3, 202575.2075.2075.2075.2075.200.45%
Oct 2, 202574.8674.8674.8674.8674.860.28%
Oct 1, 202574.6574.6574.6574.6574.650.55%
Sep 30, 202574.2474.2474.2474.2474.240.26%
Sep 29, 202574.0574.0574.0574.0574.050.28%
Sep 26, 202573.8473.8473.8473.8473.840.42%
Sep 25, 202573.5373.5373.5373.5373.53-0.69%
Sep 24, 202574.0474.0474.0474.0474.04-0.59%
Sep 23, 202574.4874.4874.4874.4874.48-0.12%
Sep 22, 202574.5774.5774.5774.5774.570.35%
Sep 19, 202574.3174.3174.3174.3174.310.03%
Sep 18, 202574.2974.2974.2974.2974.290.41%
Sep 17, 202573.9973.9973.9973.9973.99-0.36%
Sep 16, 202574.2674.2674.2674.2674.260.07%
Sep 15, 202574.2174.2174.2174.2174.210.49%
Sep 12, 202573.7973.7973.7973.8573.79-0.16%
Sep 11, 202573.9173.9173.9173.9773.911.02%
Sep 10, 202573.1673.1673.1673.2273.160.83%
Sep 9, 202572.5672.5672.5672.6272.560.03%
Sep 8, 202572.5472.5472.5472.6072.540.44%
Sep 5, 202572.2272.2272.2272.2872.220.47%
Sep 4, 202571.8871.8871.8871.9471.880.73%
Sep 3, 202571.3671.3671.3671.4271.360.22%
Sep 2, 202571.2071.2071.2071.2671.20-0.78%
Aug 29, 202571.7671.7671.7671.8271.76-0.58%
Aug 28, 202572.1872.1872.1872.2472.180.49%
Aug 27, 202571.8371.8371.8371.8971.830.10%
Aug 26, 202571.7671.7671.7671.8271.760.14%
Aug 25, 202571.6671.6671.6671.7271.66-0.44%
Aug 22, 202571.9871.9871.9872.0471.981.42%
Aug 21, 202570.9770.9770.9771.0370.97-0.22%
Aug 20, 202571.1371.1371.1371.1971.13-0.32%
Aug 19, 202571.3671.3671.3671.4271.36-0.58%
Aug 18, 202571.7871.7871.7871.8471.78-0.03%
Aug 15, 202571.8071.8071.8071.8671.800.07%
Aug 14, 202571.7571.7571.7571.8171.75-0.04%
Aug 13, 202571.7871.7871.7871.8471.780.17%
Aug 12, 202571.6671.6671.6671.7271.661.30%
Aug 11, 202570.7570.7570.7570.8070.74-0.28%
Aug 8, 202570.9470.9470.9471.0070.940.51%
Aug 7, 202570.5970.5970.5970.6470.580.24%
Aug 6, 202570.4270.4270.4270.4770.410.61%
Aug 5, 202569.9969.9969.9970.0469.99-0.53%
Aug 4, 202570.3670.3670.3670.4170.351.60%
Aug 1, 202569.2569.2569.2569.3069.25-1.27%
Jul 31, 202570.1470.1470.1470.1970.14-0.64%
Jul 30, 202570.5970.5970.5970.6470.58-0.37%
Jul 29, 202570.8570.8570.8570.9070.84-0.34%
Jul 28, 202571.0871.0871.0871.1471.08-0.64%
Jul 25, 202571.5471.5471.5471.6071.540.04%
Jul 24, 202571.5171.5171.5171.5771.51-0.28%
Jul 23, 202571.7171.7171.7171.7771.711.36%
Jul 22, 202570.7670.7670.7670.8170.75-0.24%
Jul 21, 202570.9270.9270.9270.9870.920.13%
Jul 18, 202570.8470.8470.8470.8970.830.13%
Jul 17, 202570.7570.7570.7570.8070.740.41%