Skip to main content
American Funds Capital World Growth and Income Fund® Class R-4 (RWIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.03
+0.06 (0.08%)
At close: Apr 27, 2026

RWIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202677.0377.0377.0377.0377.030.08%
Apr 24, 202676.9776.9776.9776.9776.970.76%
Apr 23, 202676.3976.3976.3976.3976.39-0.31%
Apr 22, 202676.6376.6376.6376.6376.631.19%
Apr 21, 202675.7375.7375.7375.7375.73-1.10%
Apr 20, 202676.5776.5776.5776.5776.57-0.51%
Apr 17, 202676.9676.9676.9676.9676.960.76%
Apr 16, 202676.3876.3876.3876.3876.38-0.01%
Apr 15, 202676.3976.3976.3976.3976.390.24%
Apr 14, 202676.2176.2176.2176.2176.211.22%
Apr 13, 202675.2975.2975.2975.2975.290.99%
Apr 10, 202674.5574.5574.5574.5574.550.31%
Apr 9, 202674.3274.3274.3274.3274.320.39%
Apr 8, 202674.0374.0374.0374.0374.033.81%
Apr 7, 202671.3171.3171.3171.3171.310.18%
Apr 6, 202671.1871.1871.1871.1871.180.32%
Apr 2, 202670.9570.9570.9570.9570.95-0.18%
Apr 1, 202671.0871.0871.0871.0871.081.37%
Mar 31, 202670.1270.1270.1270.1270.123.01%
Mar 30, 202668.0768.0768.0768.0768.07-0.47%
Mar 27, 202668.3968.3968.3968.3968.39-1.28%
Mar 26, 202669.2869.2869.2869.2869.28-2.17%
Mar 25, 202670.8270.8270.8270.8270.821.10%
Mar 24, 202670.0570.0570.0570.0570.05-0.16%
Mar 23, 202670.1670.1670.1670.1670.161.27%
Mar 20, 202669.2869.2869.2869.2869.28-2.09%
Mar 19, 202670.7670.7670.7670.7670.76-0.55%
Mar 18, 202671.1571.1571.1571.1571.15-1.33%
Mar 17, 202672.1172.1172.1172.1172.110.40%
Mar 16, 202671.8271.8271.8271.8271.820.81%
Mar 13, 202671.2471.2471.2471.2471.05-1.06%
Mar 12, 202672.0072.0072.0072.0071.81-1.61%
Mar 11, 202673.1873.1873.1873.1872.980.08%
Mar 10, 202673.1273.1273.1273.1272.920.37%
Mar 9, 202672.8572.8572.8572.8572.650.62%
Mar 6, 202672.4072.4072.4072.4072.20-1.03%
Mar 5, 202673.1573.1573.1573.1572.95-1.12%
Mar 4, 202673.9873.9873.9873.9873.780.76%
Mar 3, 202673.4273.4273.4273.4273.22-2.44%
Mar 2, 202675.2675.2675.2675.2675.06-0.59%
Feb 27, 202675.7175.7175.7175.7175.51-0.20%
Feb 26, 202675.8675.8675.8675.8675.66-0.56%
Feb 25, 202676.2976.2976.2976.2976.080.85%
Feb 24, 202675.6575.6575.6575.6575.450.69%
Feb 23, 202675.1375.1375.1375.1374.93-0.84%
Feb 20, 202675.7775.7775.7775.7775.570.81%
Feb 19, 202675.1675.1675.1675.1674.96-0.03%
Feb 18, 202675.1875.1875.1875.1874.980.75%
Feb 17, 202674.6274.6274.6274.6274.42-0.12%
Feb 13, 202674.7174.7174.7174.7174.51-0.07%
Feb 12, 202674.7674.7674.7674.7674.56-1.39%
Feb 11, 202675.8175.8175.8175.8175.610.48%
Feb 10, 202675.4575.4575.4575.4575.25-0.26%
Feb 9, 202675.6575.6575.6575.6575.450.96%
Feb 6, 202674.9374.9374.9374.9374.732.39%
Feb 5, 202673.1873.1873.1873.1872.98-1.59%
Feb 4, 202674.3674.3674.3674.3674.16-0.55%
Feb 3, 202674.7774.7774.7774.7774.57-0.57%
Feb 2, 202675.2075.2075.2075.2075.000.45%
Jan 30, 202674.8674.8674.8674.8674.66-1.19%
Jan 29, 202675.7675.7675.7675.7675.560.08%
Jan 28, 202675.7075.7075.7075.7075.500.09%
Jan 27, 202675.6375.6375.6375.6375.431.23%
Jan 26, 202674.7174.7174.7174.7174.510.23%
Jan 23, 202674.5474.5474.5474.5474.340.31%
Jan 22, 202674.3174.3174.3174.3174.110.31%
Jan 21, 202674.0874.0874.0874.0873.881.27%
Jan 20, 202673.1573.1573.1573.1572.95-1.52%
Jan 16, 202674.2874.2874.2874.2874.080.35%
Jan 15, 202674.0274.0274.0274.0273.820.15%
Jan 14, 202673.9173.9173.9173.9173.71-0.23%
Jan 13, 202674.0874.0874.0874.0873.88-0.28%
Jan 12, 202674.2974.2974.2974.2974.090.53%
Jan 9, 202673.9073.9073.9073.9073.701.05%
Jan 8, 202673.1373.1373.1373.1372.93-0.25%
Jan 7, 202673.3173.3173.3173.3173.11-0.38%
Jan 6, 202673.5973.5973.5973.5973.390.89%
Jan 5, 202672.9472.9472.9472.9472.741.14%
Jan 2, 202672.1272.1272.1272.1271.931.22%
Dec 31, 202571.2571.2571.2571.2571.06-0.56%
Dec 30, 202571.6571.6571.6571.6571.460.07%
Dec 29, 202571.6071.6071.6071.6071.41-0.18%
Dec 26, 202571.7371.7371.7371.7371.540.11%
Dec 24, 202571.6571.6571.6571.6571.460.17%
Dec 23, 202571.5371.5371.5371.5371.340.69%
Dec 22, 202571.0471.0471.0471.0470.850.75%
Dec 19, 202570.5170.5170.5170.5170.320.96%
Dec 18, 202569.8469.8469.8469.8469.651.04%
Dec 17, 202569.1269.1269.1269.1268.93-1.12%
Dec 16, 202569.9069.9069.9069.9069.71-9.24%
Dec 15, 202577.0277.0277.0277.0270.02-0.10%
Dec 12, 202577.1077.1077.1077.1070.09-1.36%
Dec 11, 202578.1678.1678.1678.1671.060.27%
Dec 10, 202577.9577.9577.9577.9570.870.91%
Dec 9, 202577.2577.2577.2577.2570.23-0.06%
Dec 8, 202577.3077.3077.3077.3070.27-0.05%
Dec 5, 202577.3477.3477.3477.3470.310.10%
Dec 4, 202577.2677.2677.2677.2670.240.19%
Dec 3, 202577.1177.1177.1177.1170.100.71%
Dec 2, 202576.5776.5776.5776.5769.610.10%