Skip to main content
American Funds Capital World Growth and Income Fund® Class R-1 (RWIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.24
+0.05 (0.07%)
At close: Apr 27, 2026

RWIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202676.2476.2476.2476.2476.240.07%
Apr 24, 202676.1976.1976.1976.1976.190.77%
Apr 23, 202675.6175.6175.6175.6175.61-0.32%
Apr 22, 202675.8575.8575.8575.8575.851.17%
Apr 21, 202674.9774.9774.9774.9774.97-1.08%
Apr 20, 202675.7975.7975.7975.7975.79-0.53%
Apr 17, 202676.1976.1976.1976.1976.190.77%
Apr 16, 202675.6175.6175.6175.6175.61-0.03%
Apr 15, 202675.6375.6375.6375.6375.630.24%
Apr 14, 202675.4575.4575.4575.4575.451.22%
Apr 13, 202674.5474.5474.5474.5474.540.99%
Apr 10, 202673.8173.8173.8173.8173.810.31%
Apr 9, 202673.5873.5873.5873.5873.580.38%
Apr 8, 202673.3073.3073.3073.3073.303.81%
Apr 7, 202670.6170.6170.6170.6170.610.18%
Apr 6, 202670.4870.4870.4870.4870.480.33%
Apr 2, 202670.2570.2570.2570.2570.25-0.20%
Apr 1, 202670.3970.3970.3970.3970.391.37%
Mar 31, 202669.4469.4469.4469.4469.443.01%
Mar 30, 202667.4167.4167.4167.4167.41-0.47%
Mar 27, 202667.7367.7367.7367.7367.73-1.30%
Mar 26, 202668.6268.6268.6268.6268.62-2.17%
Mar 25, 202670.1470.1470.1470.1470.141.10%
Mar 24, 202669.3869.3869.3869.3869.38-0.16%
Mar 23, 202669.4969.4969.4969.4969.491.25%
Mar 20, 202668.6368.6368.6368.6368.63-2.08%
Mar 19, 202670.0970.0970.0970.0970.09-0.55%
Mar 18, 202670.4870.4870.4870.4870.48-1.33%
Mar 17, 202671.4371.4371.4371.4371.430.39%
Mar 16, 202671.1571.1571.1571.1571.151.01%
Mar 13, 202670.4470.4470.4470.4470.38-1.07%
Mar 12, 202671.2071.2071.2071.2071.14-1.60%
Mar 11, 202672.3672.3672.3672.3672.300.07%
Mar 10, 202672.3172.3172.3172.3172.250.37%
Mar 9, 202672.0472.0472.0472.0471.980.61%
Mar 6, 202671.6071.6071.6071.6071.54-1.02%
Mar 5, 202672.3472.3472.3472.3472.28-1.12%
Mar 4, 202673.1673.1673.1673.1673.100.74%
Mar 3, 202672.6272.6272.6272.6272.56-2.43%
Mar 2, 202674.4374.4374.4374.4374.37-0.60%
Feb 27, 202674.8874.8874.8874.8874.82-0.21%
Feb 26, 202675.0475.0475.0475.0474.98-0.56%
Feb 25, 202675.4675.4675.4675.4675.400.84%
Feb 24, 202674.8374.8374.8374.8374.770.69%
Feb 23, 202674.3274.3274.3274.3274.26-0.85%
Feb 20, 202674.9674.9674.9674.9674.900.82%
Feb 19, 202674.3574.3574.3574.3574.29-0.03%
Feb 18, 202674.3774.3774.3774.3774.310.73%
Feb 17, 202673.8373.8373.8373.8373.77-0.12%
Feb 13, 202673.9273.9273.9273.9273.86-0.07%
Feb 12, 202673.9773.9773.9773.9773.91-1.37%
Feb 11, 202675.0075.0075.0075.0074.940.46%
Feb 10, 202674.6674.6674.6674.6674.60-0.25%
Feb 9, 202674.8574.8574.8574.8574.790.96%
Feb 6, 202674.1474.1474.1474.1474.082.38%
Feb 5, 202672.4272.4272.4272.4272.36-1.58%
Feb 4, 202673.5873.5873.5873.5873.52-0.55%
Feb 3, 202673.9973.9973.9973.9973.93-0.58%
Feb 2, 202674.4274.4274.4274.4274.360.46%
Jan 30, 202674.0874.0874.0874.0874.02-1.20%
Jan 29, 202674.9874.9874.9874.9874.920.08%
Jan 28, 202674.9274.9274.9274.9274.860.09%
Jan 27, 202674.8574.8574.8574.8574.791.22%
Jan 26, 202673.9573.9573.9573.9573.890.23%
Jan 23, 202673.7873.7873.7873.7873.720.30%
Jan 22, 202673.5673.5673.5673.5673.500.33%
Jan 21, 202673.3273.3273.3273.3273.261.26%
Jan 20, 202672.4172.4172.4172.4172.35-1.54%
Jan 16, 202673.5473.5473.5473.5473.480.35%
Jan 15, 202673.2873.2873.2873.2873.220.15%
Jan 14, 202673.1773.1773.1773.1773.11-0.23%
Jan 13, 202673.3473.3473.3473.3473.28-0.29%
Jan 12, 202673.5573.5573.5573.5573.490.52%
Jan 9, 202673.1773.1773.1773.1773.111.05%
Jan 8, 202672.4172.4172.4172.4172.35-0.25%
Jan 7, 202672.5972.5972.5972.5972.53-0.38%
Jan 6, 202672.8772.8772.8772.8772.810.90%
Jan 5, 202672.2272.2272.2272.2272.161.13%
Jan 2, 202671.4171.4171.4171.4171.351.20%
Dec 31, 202570.5670.5670.5670.5670.50-0.56%
Dec 30, 202570.9670.9670.9670.9670.900.07%
Dec 29, 202570.9170.9170.9170.9170.85-0.18%
Dec 26, 202571.0471.0471.0471.0470.980.11%
Dec 24, 202570.9670.9670.9670.9670.900.16%
Dec 23, 202570.8570.8570.8570.8570.790.70%
Dec 22, 202570.3670.3670.3670.3670.300.74%
Dec 19, 202569.8469.8469.8469.8469.780.95%
Dec 18, 202569.1869.1869.1869.1869.121.05%
Dec 17, 202568.4668.4668.4668.4668.40-1.13%
Dec 16, 202569.2469.2469.2469.2469.18-9.15%
Dec 15, 202576.2176.2176.2176.2169.48-0.12%
Dec 12, 202576.3076.3076.3076.3069.57-1.36%
Dec 11, 202577.3577.3577.3577.3570.520.27%
Dec 10, 202577.1477.1477.1477.1470.330.90%
Dec 9, 202576.4576.4576.4576.4569.70-0.08%
Dec 8, 202576.5176.5176.5176.5169.76-0.05%
Dec 5, 202576.5576.5576.5576.5569.790.10%
Dec 4, 202576.4776.4776.4776.4769.720.18%
Dec 3, 202576.3376.3376.3376.3369.590.71%
Dec 2, 202575.7975.7975.7975.7969.100.11%