American Funds Capital World Gr&Inc R4 (RWIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.26
+0.15 (0.19%)
At close: Dec 4, 2025
RWIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.19% |
| Dec 3, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.71% |
| Dec 2, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.10% |
| Dec 1, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -0.83% |
| Nov 28, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.64% |
| Nov 26, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.97% |
| Nov 25, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.24% |
| Nov 24, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 1.27% |
| Nov 21, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 0.64% |
| Nov 20, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -1.34% |
| Nov 19, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.08% |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.89% |
| Nov 17, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.91% |
| Nov 14, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.13% |
| Nov 13, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.81% |
| Nov 12, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.42% |
| Nov 11, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.17% |
| Nov 10, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 1.68% |
| Nov 7, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.01% |
| Nov 6, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.63% |
| Nov 5, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.37% |
| Nov 4, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -1.24% |
| Nov 3, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.14% |
| Oct 31, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.05% |
| Oct 30, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.03% |
| Oct 29, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.23% |
| Oct 28, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.25% |
| Oct 27, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 1.05% |
| Oct 24, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.74% |
| Oct 23, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.62% |
| Oct 22, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.65% |
| Oct 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.25% |
| Oct 20, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.05% |
| Oct 17, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.11% |
| Oct 16, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.20% |
| Oct 15, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.60% |
| Oct 14, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.16% |
| Oct 13, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.62% |
| Oct 10, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -2.53% |
| Oct 9, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.37% |
| Oct 8, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.63% |
| Oct 7, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -0.40% |
| Oct 6, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.05% |
| Oct 3, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.45% |
| Oct 2, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.29% |
| Oct 1, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.55% |
| Sep 30, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.25% |
| Sep 29, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.30% |
| Sep 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.43% |
| Sep 25, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.68% |
| Sep 24, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -0.60% |
| Sep 23, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.12% |
| Sep 22, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 0.36% |
| Sep 19, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.03% |
| Sep 18, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.40% |
| Sep 17, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -0.35% |
| Sep 16, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.07% |
| Sep 15, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.31% |
| Sep 12, 2025 | 74.43 | 74.43 | 74.43 | 74.62 | 74.43 | -0.17% |
| Sep 11, 2025 | 74.56 | 74.56 | 74.56 | 74.75 | 74.56 | 1.04% |
| Sep 10, 2025 | 73.79 | 73.79 | 73.79 | 73.98 | 73.79 | 0.82% |
| Sep 9, 2025 | 73.19 | 73.19 | 73.19 | 73.38 | 73.19 | 0.04% |
| Sep 8, 2025 | 73.16 | 73.16 | 73.16 | 73.35 | 73.16 | 0.45% |
| Sep 5, 2025 | 72.83 | 72.83 | 72.83 | 73.02 | 72.83 | 0.47% |
| Sep 4, 2025 | 72.49 | 72.49 | 72.49 | 72.68 | 72.49 | 0.73% |
| Sep 3, 2025 | 71.96 | 71.96 | 71.96 | 72.15 | 71.96 | 0.22% |
| Sep 2, 2025 | 71.80 | 71.80 | 71.80 | 71.99 | 71.80 | -0.77% |
| Aug 29, 2025 | 72.36 | 72.36 | 72.36 | 72.55 | 72.36 | -0.59% |
| Aug 28, 2025 | 72.79 | 72.79 | 72.79 | 72.98 | 72.79 | 0.50% |
| Aug 27, 2025 | 72.43 | 72.43 | 72.43 | 72.62 | 72.43 | 0.10% |
| Aug 26, 2025 | 72.36 | 72.36 | 72.36 | 72.55 | 72.36 | 0.15% |
| Aug 25, 2025 | 72.25 | 72.25 | 72.25 | 72.44 | 72.25 | -0.44% |
| Aug 22, 2025 | 72.57 | 72.57 | 72.57 | 72.76 | 72.57 | 1.42% |
| Aug 21, 2025 | 71.55 | 71.55 | 71.55 | 71.74 | 71.55 | -0.22% |
| Aug 20, 2025 | 71.71 | 71.71 | 71.71 | 71.90 | 71.71 | -0.32% |
| Aug 19, 2025 | 71.94 | 71.94 | 71.94 | 72.13 | 71.94 | -0.58% |
| Aug 18, 2025 | 72.36 | 72.36 | 72.36 | 72.55 | 72.36 | -0.03% |
| Aug 15, 2025 | 72.38 | 72.38 | 72.38 | 72.57 | 72.38 | 0.07% |
| Aug 14, 2025 | 72.33 | 72.33 | 72.33 | 72.52 | 72.33 | -0.03% |
| Aug 13, 2025 | 72.35 | 72.35 | 72.35 | 72.54 | 72.35 | 0.17% |
| Aug 12, 2025 | 72.23 | 72.23 | 72.23 | 72.42 | 72.23 | 1.29% |
| Aug 11, 2025 | 71.32 | 71.32 | 71.32 | 71.50 | 71.31 | -0.27% |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.69 | 71.50 | 0.52% |
| Aug 7, 2025 | 71.14 | 71.14 | 71.14 | 71.32 | 71.14 | 0.24% |
| Aug 6, 2025 | 70.97 | 70.97 | 70.97 | 71.15 | 70.97 | 0.61% |
| Aug 5, 2025 | 70.54 | 70.54 | 70.54 | 70.72 | 70.54 | -0.52% |
| Aug 4, 2025 | 70.91 | 70.91 | 70.91 | 71.09 | 70.91 | 1.62% |
| Aug 1, 2025 | 69.78 | 69.78 | 69.78 | 69.96 | 69.78 | -1.27% |
| Jul 31, 2025 | 70.68 | 70.68 | 70.68 | 70.86 | 70.68 | -0.64% |
| Jul 30, 2025 | 71.14 | 71.14 | 71.14 | 71.32 | 71.14 | -0.35% |
| Jul 29, 2025 | 71.39 | 71.39 | 71.39 | 71.57 | 71.38 | -0.33% |
| Jul 28, 2025 | 71.62 | 71.62 | 71.62 | 71.81 | 71.62 | -0.65% |
| Jul 25, 2025 | 72.09 | 72.09 | 72.09 | 72.28 | 72.09 | 0.06% |
| Jul 24, 2025 | 72.05 | 72.05 | 72.05 | 72.24 | 72.05 | -0.29% |
| Jul 23, 2025 | 72.26 | 72.26 | 72.26 | 72.45 | 72.26 | 1.37% |
| Jul 22, 2025 | 71.29 | 71.29 | 71.29 | 71.47 | 71.28 | -0.24% |
| Jul 21, 2025 | 71.45 | 71.45 | 71.45 | 71.64 | 71.45 | 0.14% |
| Jul 18, 2025 | 71.36 | 71.36 | 71.36 | 71.54 | 71.35 | 0.13% |
| Jul 17, 2025 | 71.27 | 71.27 | 71.27 | 71.45 | 71.26 | 0.41% |
| Jul 16, 2025 | 70.98 | 70.98 | 70.98 | 71.16 | 70.98 | 0.28% |