Skip to main content
American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.98
+0.56 (0.76%)
Mar 4, 2026, 9:30 AM EST

RWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202673.4273.4273.4273.4273.42-2.44%
Mar 2, 202675.2675.2675.2675.2675.26-0.59%
Feb 27, 202675.7175.7175.7175.7175.71-0.20%
Feb 26, 202675.8675.8675.8675.8675.86-0.56%
Feb 25, 202676.2976.2976.2976.2976.290.85%
Feb 24, 202675.6575.6575.6575.6575.650.69%
Feb 23, 202675.1375.1375.1375.1375.13-0.84%
Feb 20, 202675.7775.7775.7775.7775.770.81%
Feb 19, 202675.1675.1675.1675.1675.16-0.03%
Feb 18, 202675.1875.1875.1875.1875.180.75%
Feb 17, 202674.6274.6274.6274.6274.62-0.12%
Feb 13, 202674.7174.7174.7174.7174.71-0.07%
Feb 12, 202674.7674.7674.7674.7674.76-1.39%
Feb 11, 202675.8175.8175.8175.8175.810.48%
Feb 10, 202675.4575.4575.4575.4575.45-0.26%
Feb 9, 202675.6575.6575.6575.6575.650.96%
Feb 6, 202674.9374.9374.9374.9374.932.39%
Feb 5, 202673.1873.1873.1873.1873.18-1.59%
Feb 4, 202674.3674.3674.3674.3674.36-0.55%
Feb 3, 202674.7774.7774.7774.7774.77-0.57%
Feb 2, 202675.2075.2075.2075.2075.200.45%
Jan 30, 202674.8674.8674.8674.8674.86-1.19%
Jan 29, 202675.7675.7675.7675.7675.760.08%
Jan 28, 202675.7075.7075.7075.7075.700.09%
Jan 27, 202675.6375.6375.6375.6375.631.23%
Jan 26, 202674.7174.7174.7174.7174.710.23%
Jan 23, 202674.5474.5474.5474.5474.540.31%
Jan 22, 202674.3174.3174.3174.3174.310.31%
Jan 21, 202674.0874.0874.0874.0874.081.27%
Jan 20, 202673.1573.1573.1573.1573.15-1.52%
Jan 16, 202674.2874.2874.2874.2874.280.35%
Jan 15, 202674.0274.0274.0274.0274.020.15%
Jan 14, 202673.9173.9173.9173.9173.91-0.23%
Jan 13, 202674.0874.0874.0874.0874.08-0.28%
Jan 12, 202674.2974.2974.2974.2974.290.53%
Jan 9, 202673.9073.9073.9073.9073.901.05%
Jan 8, 202673.1373.1373.1373.1373.13-0.25%
Jan 7, 202673.3173.3173.3173.3173.31-0.38%
Jan 6, 202673.5973.5973.5973.5973.590.89%
Jan 5, 202672.9472.9472.9472.9472.941.14%
Jan 2, 202672.1272.1272.1272.1272.121.22%
Dec 31, 202571.2571.2571.2571.2571.25-0.56%
Dec 30, 202571.6571.6571.6571.6571.650.07%
Dec 29, 202571.6071.6071.6071.6071.60-0.18%
Dec 26, 202571.7371.7371.7371.7371.730.11%
Dec 24, 202571.6571.6571.6571.6571.650.17%
Dec 23, 202571.5371.5371.5371.5371.530.69%
Dec 22, 202571.0471.0471.0471.0471.040.75%
Dec 19, 202570.5170.5170.5170.5170.510.96%
Dec 18, 202569.8469.8469.8469.8469.841.04%
Dec 17, 202569.1269.1269.1269.1269.12-1.12%
Dec 16, 202569.9069.9069.9069.9069.90-9.24%
Dec 15, 202570.2470.2470.2477.0270.24-0.10%
Dec 12, 202570.3170.3170.3177.1070.31-1.36%
Dec 11, 202571.2871.2871.2878.1671.280.27%
Dec 10, 202571.0971.0971.0977.9571.090.91%
Dec 9, 202570.4570.4570.4577.2570.45-0.06%
Dec 8, 202570.5070.5070.5077.3070.49-0.05%
Dec 5, 202570.5370.5370.5377.3470.530.10%
Dec 4, 202570.4670.4670.4677.2670.460.19%
Dec 3, 202570.3270.3270.3277.1170.320.71%
Dec 2, 202569.8369.8369.8376.5769.830.10%
Dec 1, 202569.7669.7669.7676.4969.76-0.83%
Nov 28, 202570.3470.3470.3477.1370.340.64%
Nov 26, 202569.8969.8969.8976.6469.890.97%
Nov 25, 202569.2269.2269.2275.9069.221.24%
Nov 24, 202568.3768.3768.3774.9768.371.27%
Nov 21, 202567.5167.5167.5174.0367.510.64%
Nov 20, 202567.0867.0867.0873.5667.08-1.34%
Nov 19, 202568.0068.0068.0074.5668.000.08%
Nov 18, 202567.9467.9467.9474.5067.94-0.89%
Nov 17, 202568.5568.5568.5575.1768.55-0.91%
Nov 14, 202569.1869.1869.1875.8669.18-0.13%
Nov 13, 202569.2769.2769.2775.9669.27-1.81%
Nov 12, 202570.5570.5570.5577.3670.550.42%
Nov 11, 202570.2670.2670.2677.0470.260.17%
Nov 10, 202570.1470.1470.1476.9170.141.68%
Nov 7, 202568.9868.9868.9875.6468.980.01%
Nov 6, 202568.9768.9768.9775.6368.97-0.63%
Nov 5, 202569.4169.4169.4176.1169.410.37%
Nov 4, 202569.1569.1569.1575.8369.15-1.24%
Nov 3, 202570.0270.0270.0276.7870.020.14%
Oct 31, 202569.9269.9269.9276.6769.92-0.05%
Oct 30, 202569.9669.9669.9676.7169.96-1.03%
Oct 29, 202570.6970.6970.6977.5170.690.23%
Oct 28, 202570.5270.5270.5277.3370.520.25%
Oct 27, 202570.3570.3570.3577.1470.351.05%
Oct 24, 202569.6269.6269.6276.3469.620.74%
Oct 23, 202569.1169.1169.1175.7869.110.62%
Oct 22, 202568.6868.6868.6875.3168.68-0.65%
Oct 21, 202569.1369.1369.1375.8069.13-0.25%
Oct 20, 202569.3069.3069.3075.9969.301.05%
Oct 17, 202568.5868.5868.5875.2068.58-0.11%
Oct 16, 202568.6568.6568.6575.2868.65-0.20%
Oct 15, 202568.7968.7968.7975.4368.790.60%
Oct 14, 202568.3868.3868.3874.9868.38-0.16%
Oct 13, 202568.4968.4968.4975.1068.491.62%
Oct 10, 202567.3967.3967.3973.9067.39-2.53%
Oct 9, 202569.1569.1569.1575.8269.14-0.37%
Oct 8, 202569.4069.4069.4076.1069.400.63%