Skip to main content
American Funds Capital World Growth and Income Fund® Class R-3 (RWICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.92
-0.75 (-1.03%)
At close: Mar 6, 2026

RWICX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202671.9271.9271.9271.9271.92-1.03%
Mar 5, 202672.6772.6772.6772.6772.67-1.12%
Mar 4, 202673.4973.4973.4973.4973.490.75%
Mar 3, 202672.9472.9472.9472.9472.94-2.45%
Mar 2, 202674.7774.7774.7774.7774.77-0.60%
Feb 27, 202675.2275.2275.2275.2275.22-0.20%
Feb 26, 202675.3775.3775.3775.3775.37-0.57%
Feb 25, 202675.8075.8075.8075.8075.800.85%
Feb 24, 202675.1675.1675.1675.1675.160.70%
Feb 23, 202674.6474.6474.6474.6474.64-0.85%
Feb 20, 202675.2875.2875.2875.2875.280.82%
Feb 19, 202674.6774.6774.6774.6774.67-0.04%
Feb 18, 202674.7074.7074.7074.7074.700.76%
Feb 17, 202674.1474.1474.1474.1474.14-0.12%
Feb 13, 202674.2374.2374.2374.2374.23-0.08%
Feb 12, 202674.2974.2974.2974.2974.29-1.37%
Feb 11, 202675.3275.3275.3275.3275.320.47%
Feb 10, 202674.9774.9774.9774.9774.97-0.27%
Feb 9, 202675.1775.1775.1775.1775.170.95%
Feb 6, 202674.4674.4674.4674.4674.462.39%
Feb 5, 202672.7272.7272.7272.7272.72-1.58%
Feb 4, 202673.8973.8973.8973.8973.89-0.55%
Feb 3, 202674.3074.3074.3074.3074.30-0.58%
Feb 2, 202674.7374.7374.7374.7374.730.46%
Jan 30, 202674.3974.3974.3974.3974.39-1.18%
Jan 29, 202675.2875.2875.2875.2875.280.07%
Jan 28, 202675.2375.2375.2375.2375.230.11%
Jan 27, 202675.1575.1575.1575.1575.151.21%
Jan 26, 202674.2574.2574.2574.2574.250.24%
Jan 23, 202674.0774.0774.0774.0774.070.30%
Jan 22, 202673.8573.8573.8573.8573.850.31%
Jan 21, 202673.6273.6273.6273.6273.621.27%
Jan 20, 202672.7072.7072.7072.7072.70-1.53%
Jan 16, 202673.8373.8373.8373.8373.830.37%
Jan 15, 202673.5673.5673.5673.5673.560.15%
Jan 14, 202673.4573.4573.4573.4573.45-0.23%
Jan 13, 202673.6273.6273.6273.6273.62-0.28%
Jan 12, 202673.8373.8373.8373.8373.830.52%
Jan 9, 202673.4573.4573.4573.4573.451.05%
Jan 8, 202672.6972.6972.6972.6972.69-0.25%
Jan 7, 202672.8772.8772.8772.8772.87-0.37%
Jan 6, 202673.1473.1473.1473.1473.140.90%
Jan 5, 202672.4972.4972.4972.4972.491.13%
Jan 2, 202671.6871.6871.6871.6871.681.21%
Dec 31, 202570.8270.8270.8270.8270.82-0.56%
Dec 30, 202571.2271.2271.2271.2271.220.07%
Dec 29, 202571.1771.1771.1771.1771.17-0.18%
Dec 26, 202571.3071.3071.3071.3071.300.11%
Dec 24, 202571.2271.2271.2271.2271.220.17%
Dec 23, 202571.1071.1071.1071.1071.100.68%
Dec 22, 202570.6270.6270.6270.6270.620.76%
Dec 19, 202570.0970.0970.0970.0970.090.95%
Dec 18, 202569.4369.4369.4369.4369.431.05%
Dec 17, 202568.7168.7168.7168.7168.71-1.11%
Dec 16, 202569.4869.4869.4869.4869.48-9.22%
Dec 15, 202569.8269.8269.8276.5469.82-0.12%
Dec 12, 202569.9069.9069.9076.6369.90-1.35%
Dec 11, 202570.8670.8670.8677.6870.860.27%
Dec 10, 202570.6770.6770.6777.4770.670.91%
Dec 9, 202570.0370.0370.0376.7770.03-0.08%
Dec 8, 202570.0870.0870.0876.8370.08-0.05%
Dec 5, 202570.1270.1270.1276.8770.120.10%
Dec 4, 202570.0570.0570.0576.7970.050.18%
Dec 3, 202569.9269.9269.9276.6569.920.71%
Dec 2, 202569.4369.4369.4376.1169.430.11%
Dec 1, 202569.3569.3569.3576.0369.35-0.83%
Nov 28, 202569.9469.9469.9476.6769.940.64%
Nov 26, 202569.4969.4969.4976.1869.490.98%
Nov 25, 202568.8168.8168.8175.4468.811.23%
Nov 24, 202567.9867.9867.9874.5267.971.26%
Nov 21, 202567.1367.1367.1373.5967.130.64%
Nov 20, 202566.7066.7066.7073.1266.70-1.35%
Nov 19, 202567.6167.6167.6174.1267.610.08%
Nov 18, 202567.5667.5667.5674.0667.56-0.90%
Nov 17, 202568.1768.1768.1774.7368.17-0.90%
Nov 14, 202568.7968.7968.7975.4168.79-0.15%
Nov 13, 202568.8968.8968.8975.5268.89-1.81%
Nov 12, 202570.1670.1670.1676.9170.160.43%
Nov 11, 202569.8569.8569.8576.5869.850.16%
Nov 10, 202569.7569.7569.7576.4669.741.68%
Nov 7, 202568.6068.6068.6075.2068.600.01%
Nov 6, 202568.5968.5968.5975.1968.59-0.63%
Nov 5, 202569.0269.0269.0275.6769.020.37%
Nov 4, 202568.7768.7768.7775.3968.77-1.23%
Nov 3, 202569.6369.6369.6376.3369.630.14%
Oct 31, 202569.5369.5369.5376.2269.53-0.07%
Oct 30, 202569.5769.5769.5776.2769.57-1.03%
Oct 29, 202570.2970.2970.2977.0670.290.23%
Oct 28, 202570.1370.1370.1376.8870.130.25%
Oct 27, 202569.9569.9569.9576.6969.951.04%
Oct 24, 202569.2369.2369.2375.9069.230.73%
Oct 23, 202568.7368.7368.7375.3568.730.63%
Oct 22, 202568.3068.3068.3074.8868.30-0.64%
Oct 21, 202568.7468.7468.7475.3668.74-0.25%
Oct 20, 202568.9168.9168.9175.5568.911.04%
Oct 17, 202568.2068.2068.2074.7768.20-0.12%
Oct 16, 202568.2968.2968.2974.8668.29-0.19%
Oct 15, 202568.4168.4168.4175.0068.410.59%
Oct 14, 202568.0168.0168.0174.5668.01-0.15%
Oct 13, 202568.1168.1168.1174.6768.111.62%