Skip to main content
American Funds Capital World Gr&Inc R3 (RWICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.79
+0.14 (0.18%)
Dec 5, 2025, 8:07 AM EST

RWICX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202576.7976.7976.7976.79--
Dec 4, 202576.7976.7976.7976.7976.790.18%
Dec 3, 202576.6576.6576.6576.6576.650.71%
Dec 2, 202576.1176.1176.1176.1176.110.11%
Dec 1, 202576.0376.0376.0376.0376.03-0.83%
Nov 28, 202576.6776.6776.6776.6776.670.64%
Nov 26, 202576.1876.1876.1876.1876.180.98%
Nov 25, 202575.4475.4475.4475.4475.441.23%
Nov 24, 202574.5274.5274.5274.5274.521.26%
Nov 21, 202573.5973.5973.5973.5973.590.64%
Nov 20, 202573.1273.1273.1273.1273.12-1.35%
Nov 19, 202574.1274.1274.1274.1274.120.08%
Nov 18, 202574.0674.0674.0674.0674.06-0.90%
Nov 17, 202574.7374.7374.7374.7374.73-0.90%
Nov 14, 202575.4175.4175.4175.4175.41-0.15%
Nov 13, 202575.5275.5275.5275.5275.52-1.81%
Nov 12, 202576.9176.9176.9176.9176.910.43%
Nov 11, 202576.5876.5876.5876.5876.580.16%
Nov 10, 202576.4676.4676.4676.4676.461.68%
Nov 7, 202575.2075.2075.2075.2075.200.01%
Nov 6, 202575.1975.1975.1975.1975.19-0.63%
Nov 5, 202575.6775.6775.6775.6775.670.37%
Nov 4, 202575.3975.3975.3975.3975.39-1.23%
Nov 3, 202576.3376.3376.3376.3376.330.14%
Oct 31, 202576.2276.2276.2276.2276.22-0.07%
Oct 30, 202576.2776.2776.2776.2776.27-1.03%
Oct 29, 202577.0677.0677.0677.0677.060.23%
Oct 28, 202576.8876.8876.8876.8876.880.25%
Oct 27, 202576.6976.6976.6976.6976.691.04%
Oct 24, 202575.9075.9075.9075.9075.900.73%
Oct 23, 202575.3575.3575.3575.3575.350.63%
Oct 22, 202574.8874.8874.8874.8874.88-0.64%
Oct 21, 202575.3675.3675.3675.3675.36-0.25%
Oct 20, 202575.5575.5575.5575.5575.551.04%
Oct 17, 202574.7774.7774.7774.7774.77-0.12%
Oct 16, 202574.8674.8674.8674.8674.86-0.19%
Oct 15, 202575.0075.0075.0075.0075.000.59%
Oct 14, 202574.5674.5674.5674.5674.56-0.15%
Oct 13, 202574.6774.6774.6774.6774.671.62%
Oct 10, 202573.4873.4873.4873.4873.48-2.53%
Oct 9, 202575.3975.3975.3975.3975.39-0.38%
Oct 8, 202575.6875.6875.6875.6875.680.65%
Oct 7, 202575.1975.1975.1975.1975.19-0.41%
Oct 6, 202575.5075.5075.5075.5075.500.05%
Oct 3, 202575.4675.4675.4675.4675.460.45%
Oct 2, 202575.1275.1275.1275.1275.120.29%
Oct 1, 202574.9074.9074.9074.9074.900.54%
Sep 30, 202574.5074.5074.5074.5074.500.27%
Sep 29, 202574.3074.3074.3074.3074.300.28%
Sep 26, 202574.0974.0974.0974.0974.090.42%
Sep 25, 202573.7873.7873.7873.7873.78-0.67%
Sep 24, 202574.2874.2874.2874.2874.28-0.60%
Sep 23, 202574.7374.7374.7374.7374.73-0.12%
Sep 22, 202574.8274.8274.8274.8274.820.36%
Sep 19, 202574.5574.5574.5574.5574.550.03%
Sep 18, 202574.5374.5374.5374.5374.530.40%
Sep 17, 202574.2374.2374.2374.2374.23-0.36%
Sep 16, 202574.5074.5074.5074.5074.500.07%
Sep 15, 202574.4574.4574.4574.4574.450.39%
Sep 12, 202574.0274.0274.0274.1674.02-0.17%
Sep 11, 202574.1574.1574.1574.2974.151.03%
Sep 10, 202573.3973.3973.3973.5373.390.82%
Sep 9, 202572.7972.7972.7972.9372.790.03%
Sep 8, 202572.7772.7772.7772.9172.770.45%
Sep 5, 202572.4472.4472.4472.5872.440.47%
Sep 4, 202572.1072.1072.1072.2472.100.73%
Sep 3, 202571.5971.5971.5971.7271.590.22%
Sep 2, 202571.4371.4371.4371.5671.43-0.78%
Aug 29, 202571.9971.9971.9972.1271.98-0.58%
Aug 28, 202572.4072.4072.4072.5472.400.48%
Aug 27, 202572.0572.0572.0572.1972.050.10%
Aug 26, 202571.9971.9971.9972.1271.980.15%
Aug 25, 202571.8871.8871.8872.0171.87-0.44%
Aug 22, 202572.1972.1972.1972.3372.191.42%
Aug 21, 202571.1971.1971.1971.3271.19-0.22%
Aug 20, 202571.3571.3571.3571.4871.35-0.31%
Aug 19, 202571.5771.5771.5771.7071.57-0.60%
Aug 18, 202572.0072.0072.0072.1371.99-0.03%
Aug 15, 202572.0272.0272.0272.1572.010.08%
Aug 14, 202571.9671.9671.9672.0971.95-0.04%
Aug 13, 202571.9971.9971.9972.1271.980.17%
Aug 12, 202571.8771.8771.8772.0071.861.29%
Aug 11, 202570.9570.9570.9571.0870.95-0.27%
Aug 8, 202571.1471.1471.1471.2771.140.51%
Aug 7, 202570.7870.7870.7870.9170.780.24%
Aug 6, 202570.6170.6170.6170.7470.610.61%
Aug 5, 202570.1870.1870.1870.3170.18-0.52%
Aug 4, 202570.5570.5570.5570.6870.551.61%
Aug 1, 202569.4369.4369.4369.5669.43-1.28%
Jul 31, 202570.3370.3370.3370.4670.33-0.63%
Jul 30, 202570.7870.7870.7870.9170.78-0.35%
Jul 29, 202571.0371.0371.0371.1671.03-0.34%
Jul 28, 202571.2771.2771.2771.4071.27-0.64%
Jul 25, 202571.7371.7371.7371.8671.730.04%
Jul 24, 202571.7071.7071.7071.8371.70-0.28%
Jul 23, 202571.9071.9071.9072.0371.891.35%
Jul 22, 202570.9470.9470.9471.0770.94-0.24%
Jul 21, 202571.1171.1171.1171.2471.110.14%
Jul 18, 202571.0171.0171.0171.1471.010.13%
Jul 17, 202570.9270.9270.9271.0570.920.41%