Skip to main content
American Funds Capital World Growth and Income Fund® Class R-2 (RWIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.01
-0.82 (-1.13%)
Mar 5, 2026, 9:30 AM EST

RWIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202672.0172.0172.0172.0172.01-1.13%
Mar 4, 202672.8372.8372.8372.8372.830.75%
Mar 3, 202672.2972.2972.2972.2972.29-2.43%
Mar 2, 202674.0974.0974.0974.0974.09-0.60%
Feb 27, 202674.5474.5474.5474.5474.54-0.21%
Feb 26, 202674.7074.7074.7074.7074.70-0.56%
Feb 25, 202675.1275.1275.1275.1275.120.85%
Feb 24, 202674.4974.4974.4974.4974.490.69%
Feb 23, 202673.9873.9873.9873.9873.98-0.86%
Feb 20, 202674.6274.6274.6274.6274.620.82%
Feb 19, 202674.0174.0174.0174.0174.01-0.04%
Feb 18, 202674.0474.0474.0474.0474.040.75%
Feb 17, 202673.4973.4973.4973.4973.49-0.12%
Feb 13, 202673.5873.5873.5873.5873.58-0.08%
Feb 12, 202673.6473.6473.6473.6473.64-1.37%
Feb 11, 202674.6674.6674.6674.6674.660.46%
Feb 10, 202674.3274.3274.3274.3274.32-0.25%
Feb 9, 202674.5174.5174.5174.5174.510.95%
Feb 6, 202673.8173.8173.8173.8173.812.39%
Feb 5, 202672.0972.0972.0972.0972.09-1.58%
Feb 4, 202673.2573.2573.2573.2573.25-0.54%
Feb 3, 202673.6573.6573.6573.6573.65-0.58%
Feb 2, 202674.0874.0874.0874.0874.080.45%
Jan 30, 202673.7573.7573.7573.7573.75-1.19%
Jan 29, 202674.6474.6474.6474.6474.640.08%
Jan 28, 202674.5874.5874.5874.5874.580.09%
Jan 27, 202674.5174.5174.5174.5174.511.22%
Jan 26, 202673.6173.6173.6173.6173.610.23%
Jan 23, 202673.4473.4473.4473.4473.440.30%
Jan 22, 202673.2273.2273.2273.2273.220.32%
Jan 21, 202672.9972.9972.9972.9972.991.26%
Jan 20, 202672.0872.0872.0872.0872.08-1.53%
Jan 16, 202673.2073.2073.2073.2073.200.36%
Jan 15, 202672.9472.9472.9472.9472.940.15%
Jan 14, 202672.8372.8372.8372.8372.83-0.25%
Jan 13, 202673.0173.0173.0173.0173.01-0.29%
Jan 12, 202673.2273.2273.2273.2273.220.52%
Jan 9, 202672.8472.8472.8472.8472.841.05%
Jan 8, 202672.0872.0872.0872.0872.08-0.25%
Jan 7, 202672.2672.2672.2672.2672.26-0.39%
Jan 6, 202672.5472.5472.5472.5472.540.90%
Jan 5, 202671.8971.8971.8971.8971.891.13%
Jan 2, 202671.0971.0971.0971.0971.091.21%
Dec 31, 202570.2470.2470.2470.2470.24-0.55%
Dec 30, 202570.6370.6370.6370.6370.630.06%
Dec 29, 202570.5970.5970.5970.5970.59-0.17%
Dec 26, 202570.7170.7170.7170.7170.710.10%
Dec 24, 202570.6470.6470.6470.6470.640.16%
Dec 23, 202570.5370.5370.5370.5370.530.70%
Dec 22, 202570.0470.0470.0470.0470.040.75%
Dec 19, 202569.5269.5269.5269.5269.520.94%
Dec 18, 202568.8768.8768.8768.8768.871.06%
Dec 17, 202568.1568.1568.1568.1568.15-1.13%
Dec 16, 202568.9368.9368.9368.9368.93-9.18%
Dec 15, 202569.2669.2669.2675.9069.26-0.11%
Dec 12, 202569.3369.3369.3375.9869.33-1.36%
Dec 11, 202570.2970.2970.2977.0370.290.27%
Dec 10, 202570.1070.1070.1076.8270.100.91%
Dec 9, 202569.4769.4769.4776.1369.47-0.08%
Dec 8, 202569.5369.5369.5376.1969.53-0.05%
Dec 5, 202569.5669.5669.5676.2369.560.09%
Dec 4, 202569.5069.5069.5076.1669.500.20%
Dec 3, 202569.3669.3669.3676.0169.360.70%
Dec 2, 202568.8868.8868.8875.4868.880.11%
Dec 1, 202568.8168.8168.8175.4068.81-0.83%
Nov 28, 202569.3869.3869.3876.0369.380.64%
Nov 26, 202568.9468.9468.9475.5568.940.96%
Nov 25, 202568.2968.2968.2974.8368.281.24%
Nov 24, 202567.4567.4567.4573.9167.451.26%
Nov 21, 202566.6166.6166.6172.9966.610.65%
Nov 20, 202566.1866.1866.1872.5266.18-1.36%
Nov 19, 202567.0967.0967.0973.5267.090.08%
Nov 18, 202567.0467.0467.0473.4667.03-0.89%
Nov 17, 202567.6467.6467.6474.1267.64-0.91%
Nov 14, 202568.2668.2668.2674.8068.26-0.15%
Nov 13, 202568.3668.3668.3674.9168.36-1.81%
Nov 12, 202569.6269.6269.6276.2969.620.42%
Nov 11, 202569.3369.3369.3375.9769.330.16%
Nov 10, 202569.2269.2269.2275.8569.221.68%
Nov 7, 202568.0868.0868.0874.6068.080.01%
Nov 6, 202568.0768.0768.0774.5968.07-0.64%
Nov 5, 202568.5068.5068.5075.0768.500.36%
Nov 4, 202568.2668.2668.2674.8068.26-1.23%
Nov 3, 202569.1169.1169.1175.7369.110.15%
Oct 31, 202569.0169.0169.0175.6269.01-0.07%
Oct 30, 202569.0569.0569.0575.6769.05-1.02%
Oct 29, 202569.7669.7669.7676.4569.760.22%
Oct 28, 202569.6169.6169.6176.2869.610.25%
Oct 27, 202569.4469.4469.4476.0969.431.04%
Oct 24, 202568.7268.7268.7275.3168.720.74%
Oct 23, 202568.2268.2268.2274.7668.220.62%
Oct 22, 202567.8067.8067.8074.3067.80-0.64%
Oct 21, 202568.2468.2468.2474.7868.24-0.25%
Oct 20, 202568.4168.4168.4174.9768.411.05%
Oct 17, 202567.7067.7067.7074.1967.70-0.12%
Oct 16, 202567.7867.7867.7874.2867.78-0.20%
Oct 15, 202567.9267.9267.9274.4367.920.59%
Oct 14, 202567.5267.5267.5273.9967.52-0.15%
Oct 13, 202567.6267.6267.6274.1067.621.62%
Oct 10, 202566.5466.5466.5472.9266.54-2.54%