Skip to main content
American Funds Capital World Gr&Inc R2 (RWIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.16
+0.15 (0.20%)
At close: Dec 4, 2025

RWIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202576.2376.2376.2376.2376.230.09%
Dec 4, 202576.1676.1676.1676.1676.160.20%
Dec 3, 202576.0176.0176.0176.0176.010.70%
Dec 2, 202575.4875.4875.4875.4875.480.11%
Dec 1, 202575.4075.4075.4075.4075.40-0.83%
Nov 28, 202576.0376.0376.0376.0376.030.64%
Nov 26, 202575.5575.5575.5575.5575.550.96%
Nov 25, 202574.8374.8374.8374.8374.831.24%
Nov 24, 202573.9173.9173.9173.9173.911.26%
Nov 21, 202572.9972.9972.9972.9972.990.65%
Nov 20, 202572.5272.5272.5272.5272.52-1.36%
Nov 19, 202573.5273.5273.5273.5273.520.08%
Nov 18, 202573.4673.4673.4673.4673.46-0.89%
Nov 17, 202574.1274.1274.1274.1274.12-0.91%
Nov 14, 202574.8074.8074.8074.8074.80-0.15%
Nov 13, 202574.9174.9174.9174.9174.91-1.81%
Nov 12, 202576.2976.2976.2976.2976.290.42%
Nov 11, 202575.9775.9775.9775.9775.970.16%
Nov 10, 202575.8575.8575.8575.8575.851.68%
Nov 7, 202574.6074.6074.6074.6074.600.01%
Nov 6, 202574.5974.5974.5974.5974.59-0.64%
Nov 5, 202575.0775.0775.0775.0775.070.36%
Nov 4, 202574.8074.8074.8074.8074.80-1.23%
Nov 3, 202575.7375.7375.7375.7375.730.15%
Oct 31, 202575.6275.6275.6275.6275.62-0.07%
Oct 30, 202575.6775.6775.6775.6775.67-1.02%
Oct 29, 202576.4576.4576.4576.4576.450.22%
Oct 28, 202576.2876.2876.2876.2876.280.25%
Oct 27, 202576.0976.0976.0976.0976.091.04%
Oct 24, 202575.3175.3175.3175.3175.310.74%
Oct 23, 202574.7674.7674.7674.7674.760.62%
Oct 22, 202574.3074.3074.3074.3074.30-0.64%
Oct 21, 202574.7874.7874.7874.7874.78-0.25%
Oct 20, 202574.9774.9774.9774.9774.971.05%
Oct 17, 202574.1974.1974.1974.1974.19-0.12%
Oct 16, 202574.2874.2874.2874.2874.28-0.20%
Oct 15, 202574.4374.4374.4374.4374.430.59%
Oct 14, 202573.9973.9973.9973.9973.99-0.15%
Oct 13, 202574.1074.1074.1074.1074.101.62%
Oct 10, 202572.9272.9272.9272.9272.92-2.54%
Oct 9, 202574.8274.8274.8274.8274.82-0.37%
Oct 8, 202575.1075.1075.1075.1075.100.64%
Oct 7, 202574.6274.6274.6274.6274.62-0.41%
Oct 6, 202574.9374.9374.9374.9374.930.05%
Oct 3, 202574.8974.8974.8974.8974.890.46%
Oct 2, 202574.5574.5574.5574.5574.550.28%
Oct 1, 202574.3474.3474.3474.3474.340.54%
Sep 30, 202573.9473.9473.9473.9473.940.26%
Sep 29, 202573.7573.7573.7573.7573.750.30%
Sep 26, 202573.5373.5373.5373.5373.530.41%
Sep 25, 202573.2373.2373.2373.2373.23-0.68%
Sep 24, 202573.7373.7373.7373.7373.73-0.59%
Sep 23, 202574.1774.1774.1774.1774.17-0.12%
Sep 22, 202574.2674.2674.2674.2674.260.35%
Sep 19, 202574.0074.0074.0074.0074.000.03%
Sep 18, 202573.9873.9873.9873.9873.980.39%
Sep 17, 202573.6973.6973.6973.6973.69-0.35%
Sep 16, 202573.9573.9573.9573.9573.950.07%
Sep 15, 202573.9073.9073.9073.9073.900.49%
Sep 12, 202573.4873.4873.4873.5473.48-0.18%
Sep 11, 202573.6173.6173.6173.6773.611.03%
Sep 10, 202572.8672.8672.8672.9272.860.82%
Sep 9, 202572.2772.2772.2772.3372.270.04%
Sep 8, 202572.2472.2472.2472.3072.240.44%
Sep 5, 202571.9271.9271.9271.9871.920.46%
Sep 4, 202571.5971.5971.5971.6571.590.73%
Sep 3, 202571.0771.0771.0771.1371.070.23%
Sep 2, 202570.9170.9170.9170.9770.91-0.78%
Aug 29, 202571.4771.4771.4771.5371.47-0.58%
Aug 28, 202571.8971.8971.8971.9571.890.49%
Aug 27, 202571.5471.5471.5471.6071.540.10%
Aug 26, 202571.4771.4771.4771.5371.470.15%
Aug 25, 202571.3671.3671.3671.4271.36-0.45%
Aug 22, 202571.6871.6871.6871.7471.681.41%
Aug 21, 202570.6870.6870.6870.7470.68-0.23%
Aug 20, 202570.8470.8470.8470.9070.84-0.32%
Aug 19, 202571.0771.0771.0771.1371.07-0.59%
Aug 18, 202571.4971.4971.4971.5571.49-0.03%
Aug 15, 202571.5171.5171.5171.5771.510.07%
Aug 14, 202571.4671.4671.4671.5271.46-0.03%
Aug 13, 202571.4871.4871.4871.5471.480.17%
Aug 12, 202571.3671.3671.3671.4271.361.29%
Aug 11, 202570.4570.4570.4570.5170.45-0.27%
Aug 8, 202570.6470.6470.6470.7070.640.50%
Aug 7, 202570.2970.2970.2970.3570.290.24%
Aug 6, 202570.1270.1270.1270.1870.120.60%
Aug 5, 202569.7069.7069.7069.7669.70-0.51%
Aug 4, 202570.0670.0670.0670.1270.061.61%
Aug 1, 202568.9568.9568.9569.0168.95-1.27%
Jul 31, 202569.8469.8469.8469.9069.84-0.64%
Jul 30, 202570.2970.2970.2970.3570.29-0.35%
Jul 29, 202570.5470.5470.5470.6070.54-0.35%
Jul 28, 202570.7970.7970.7970.8570.79-0.65%
Jul 25, 202571.2571.2571.2571.3171.250.06%
Jul 24, 202571.2171.2171.2171.2771.21-0.29%
Jul 23, 202571.4271.4271.4271.4871.421.36%
Jul 22, 202570.4670.4670.4670.5270.46-0.24%
Jul 21, 202570.6370.6370.6370.6970.630.14%
Jul 18, 202570.5370.5370.5370.5970.530.11%
Jul 17, 202570.4570.4570.4570.5170.450.41%