Skip to main content
American Funds Capital World Growth and Income Fund® Class R-3 (RWICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.55
+0.06 (0.08%)
Apr 28, 2026, 8:07 AM EST

RWICX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202676.5576.5576.5576.55--
Apr 27, 202676.5576.5576.5576.5576.550.08%
Apr 24, 202676.4976.4976.4976.4976.490.76%
Apr 23, 202675.9175.9175.9175.9175.91-0.32%
Apr 22, 202676.1576.1576.1576.1576.151.18%
Apr 21, 202675.2675.2675.2675.2675.26-1.09%
Apr 20, 202676.0976.0976.0976.0976.09-0.52%
Apr 17, 202676.4976.4976.4976.4976.490.76%
Apr 16, 202675.9175.9175.9175.9175.91-0.01%
Apr 15, 202675.9275.9275.9275.9275.920.24%
Apr 14, 202675.7475.7475.7475.7475.741.22%
Apr 13, 202674.8374.8374.8374.8374.831.00%
Apr 10, 202674.0974.0974.0974.0974.090.31%
Apr 9, 202673.8673.8673.8673.8673.860.38%
Apr 8, 202673.5873.5873.5873.5873.583.81%
Apr 7, 202670.8870.8870.8870.8870.880.18%
Apr 6, 202670.7570.7570.7570.7570.750.33%
Apr 2, 202670.5270.5270.5270.5270.52-0.18%
Apr 1, 202670.6570.6570.6570.6570.651.38%
Mar 31, 202669.6969.6969.6969.6969.693.00%
Mar 30, 202667.6667.6667.6667.6667.66-0.47%
Mar 27, 202667.9867.9867.9867.9867.98-1.29%
Mar 26, 202668.8768.8768.8768.8768.87-2.16%
Mar 25, 202670.3970.3970.3970.3970.391.09%
Mar 24, 202669.6369.6369.6369.6369.63-0.16%
Mar 23, 202669.7469.7469.7469.7469.741.26%
Mar 20, 202668.8768.8768.8768.8768.87-2.09%
Mar 19, 202670.3470.3470.3470.3470.34-0.55%
Mar 18, 202670.7370.7370.7370.7370.73-1.33%
Mar 17, 202671.6871.6871.6871.6871.680.39%
Mar 16, 202671.4071.4071.4071.4071.400.90%
Mar 13, 202670.7670.7670.7670.7670.62-1.08%
Mar 12, 202671.5371.5371.5371.5371.39-1.61%
Mar 11, 202672.7072.7072.7072.7072.560.08%
Mar 10, 202672.6472.6472.6472.6472.500.37%
Mar 9, 202672.3772.3772.3772.3772.230.63%
Mar 6, 202671.9271.9271.9271.9271.78-1.03%
Mar 5, 202672.6772.6772.6772.6772.53-1.12%
Mar 4, 202673.4973.4973.4973.4973.350.75%
Mar 3, 202672.9472.9472.9472.9472.80-2.45%
Mar 2, 202674.7774.7774.7774.7774.62-0.60%
Feb 27, 202675.2275.2275.2275.2275.07-0.20%
Feb 26, 202675.3775.3775.3775.3775.22-0.57%
Feb 25, 202675.8075.8075.8075.8075.650.85%
Feb 24, 202675.1675.1675.1675.1675.010.70%
Feb 23, 202674.6474.6474.6474.6474.49-0.85%
Feb 20, 202675.2875.2875.2875.2875.130.82%
Feb 19, 202674.6774.6774.6774.6774.52-0.04%
Feb 18, 202674.7074.7074.7074.7074.550.76%
Feb 17, 202674.1474.1474.1474.1473.99-0.12%
Feb 13, 202674.2374.2374.2374.2374.08-0.08%
Feb 12, 202674.2974.2974.2974.2974.14-1.37%
Feb 11, 202675.3275.3275.3275.3275.170.47%
Feb 10, 202674.9774.9774.9774.9774.82-0.27%
Feb 9, 202675.1775.1775.1775.1775.020.95%
Feb 6, 202674.4674.4674.4674.4674.312.39%
Feb 5, 202672.7272.7272.7272.7272.58-1.58%
Feb 4, 202673.8973.8973.8973.8973.75-0.55%
Feb 3, 202674.3074.3074.3074.3074.15-0.58%
Feb 2, 202674.7374.7374.7374.7374.580.46%
Jan 30, 202674.3974.3974.3974.3974.24-1.18%
Jan 29, 202675.2875.2875.2875.2875.130.07%
Jan 28, 202675.2375.2375.2375.2375.080.11%
Jan 27, 202675.1575.1575.1575.1575.001.21%
Jan 26, 202674.2574.2574.2574.2574.100.24%
Jan 23, 202674.0774.0774.0774.0773.920.30%
Jan 22, 202673.8573.8573.8573.8573.710.31%
Jan 21, 202673.6273.6273.6273.6273.481.27%
Jan 20, 202672.7072.7072.7072.7072.56-1.53%
Jan 16, 202673.8373.8373.8373.8373.690.37%
Jan 15, 202673.5673.5673.5673.5673.420.15%
Jan 14, 202673.4573.4573.4573.4573.31-0.23%
Jan 13, 202673.6273.6273.6273.6273.48-0.28%
Jan 12, 202673.8373.8373.8373.8373.690.52%
Jan 9, 202673.4573.4573.4573.4573.311.05%
Jan 8, 202672.6972.6972.6972.6972.55-0.25%
Jan 7, 202672.8772.8772.8772.8772.73-0.37%
Jan 6, 202673.1473.1473.1473.1473.000.90%
Jan 5, 202672.4972.4972.4972.4972.351.13%
Jan 2, 202671.6871.6871.6871.6871.541.21%
Dec 31, 202570.8270.8270.8270.8270.68-0.56%
Dec 30, 202571.2271.2271.2271.2271.080.07%
Dec 29, 202571.1771.1771.1771.1771.03-0.18%
Dec 26, 202571.3071.3071.3071.3071.160.11%
Dec 24, 202571.2271.2271.2271.2271.080.17%
Dec 23, 202571.1071.1071.1071.1070.960.68%
Dec 22, 202570.6270.6270.6270.6270.480.76%
Dec 19, 202570.0970.0970.0970.0969.950.95%
Dec 18, 202569.4369.4369.4369.4369.291.05%
Dec 17, 202568.7168.7168.7168.7168.58-1.11%
Dec 16, 202569.4869.4869.4869.4869.34-9.22%
Dec 15, 202576.5476.5476.5476.5469.65-0.12%
Dec 12, 202576.6376.6376.6376.6369.73-1.35%
Dec 11, 202577.6877.6877.6877.6870.690.27%
Dec 10, 202577.4777.4777.4777.4770.500.91%
Dec 9, 202576.7776.7776.7776.7769.86-0.08%
Dec 8, 202576.8376.8376.8376.8369.91-0.05%
Dec 5, 202576.8776.8776.8776.8769.950.10%
Dec 4, 202576.7976.7976.7976.7969.880.18%
Dec 3, 202576.6576.6576.6576.6569.750.71%