Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.46
-0.83 (-1.12%)
Mar 5, 2026, 9:30 AM EST

RWIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202673.4673.4673.4673.4673.46-1.12%
Mar 4, 202674.2974.2974.2974.2974.290.76%
Mar 3, 202673.7373.7373.7373.7373.73-2.43%
Mar 2, 202675.5775.5775.5775.5775.57-0.59%
Feb 27, 202676.0276.0276.0276.0276.02-0.21%
Feb 26, 202676.1876.1876.1876.1876.18-0.56%
Feb 25, 202676.6176.6176.6176.6176.610.84%
Feb 24, 202675.9775.9775.9775.9775.970.70%
Feb 23, 202675.4475.4475.4475.4475.44-0.84%
Feb 20, 202676.0876.0876.0876.0876.080.82%
Feb 19, 202675.4675.4675.4675.4675.46-0.04%
Feb 18, 202675.4975.4975.4975.4975.490.75%
Feb 17, 202674.9374.9374.9374.9374.93-0.11%
Feb 13, 202675.0175.0175.0175.0175.01-0.08%
Feb 12, 202675.0775.0775.0775.0775.07-1.37%
Feb 11, 202676.1176.1176.1176.1176.110.46%
Feb 10, 202675.7675.7675.7675.7675.76-0.25%
Feb 9, 202675.9575.9575.9575.9575.950.96%
Feb 6, 202675.2375.2375.2375.2375.232.40%
Feb 5, 202673.4773.4773.4773.4773.47-1.58%
Feb 4, 202674.6574.6574.6574.6574.65-0.55%
Feb 3, 202675.0675.0675.0675.0675.06-0.58%
Feb 2, 202675.5075.5075.5075.5075.500.47%
Jan 30, 202675.1575.1575.1575.1575.15-1.18%
Jan 29, 202676.0576.0576.0576.0576.050.07%
Jan 28, 202676.0076.0076.0076.0076.000.11%
Jan 27, 202675.9275.9275.9275.9275.921.23%
Jan 26, 202675.0075.0075.0075.0075.000.24%
Jan 23, 202674.8274.8274.8274.8274.820.29%
Jan 22, 202674.6074.6074.6074.6074.600.32%
Jan 21, 202674.3674.3674.3674.3674.361.27%
Jan 20, 202673.4373.4373.4373.4373.43-1.53%
Jan 16, 202674.5774.5774.5774.5774.570.36%
Jan 15, 202674.3074.3074.3074.3074.300.15%
Jan 14, 202674.1974.1974.1974.1974.19-0.23%
Jan 13, 202674.3674.3674.3674.3674.36-0.28%
Jan 12, 202674.5774.5774.5774.5774.570.53%
Jan 9, 202674.1874.1874.1874.1874.181.05%
Jan 8, 202673.4173.4173.4173.4173.41-0.24%
Jan 7, 202673.5973.5973.5973.5973.59-0.37%
Jan 6, 202673.8673.8673.8673.8673.860.89%
Jan 5, 202673.2173.2173.2173.2173.211.15%
Jan 2, 202672.3872.3872.3872.3872.381.22%
Dec 31, 202571.5171.5171.5171.5171.51-0.57%
Dec 30, 202571.9271.9271.9271.9271.920.08%
Dec 29, 202571.8671.8671.8671.8671.86-0.18%
Dec 26, 202571.9971.9971.9971.9971.990.11%
Dec 24, 202571.9171.9171.9171.9171.910.17%
Dec 23, 202571.7971.7971.7971.7971.790.69%
Dec 22, 202571.3071.3071.3071.3071.300.76%
Dec 19, 202570.7670.7670.7670.7670.760.96%
Dec 18, 202570.0970.0970.0970.0970.091.05%
Dec 17, 202569.3669.3669.3669.3669.36-1.13%
Dec 16, 202570.1570.1570.1570.1570.15-9.28%
Dec 15, 202570.4970.4970.4977.3370.49-0.10%
Dec 12, 202570.5670.5670.5677.4170.56-1.35%
Dec 11, 202571.5371.5371.5378.4771.530.27%
Dec 10, 202571.3471.3471.3478.2671.340.92%
Dec 9, 202570.6970.6970.6977.5570.69-0.08%
Dec 8, 202570.7570.7570.7577.6170.75-0.04%
Dec 5, 202570.7770.7770.7777.6470.770.10%
Dec 4, 202570.7070.7070.7077.5670.700.19%
Dec 3, 202570.5670.5670.5677.4170.560.70%
Dec 2, 202570.0770.0770.0776.8770.070.10%
Dec 1, 202570.0070.0070.0076.7970.00-0.83%
Nov 28, 202570.5870.5870.5877.4370.580.65%
Nov 26, 202570.1370.1370.1376.9370.130.97%
Nov 25, 202569.4569.4569.4576.1969.451.25%
Nov 24, 202568.6068.6068.6075.2568.591.26%
Nov 21, 202567.7467.7467.7474.3167.740.65%
Nov 20, 202567.3067.3067.3073.8367.30-1.35%
Nov 19, 202568.2268.2268.2274.8468.220.08%
Nov 18, 202568.1768.1768.1774.7868.17-0.90%
Nov 17, 202568.7968.7968.7975.4668.79-0.89%
Nov 14, 202569.4169.4169.4176.1469.41-0.14%
Nov 13, 202569.5169.5169.5176.2569.51-1.80%
Nov 12, 202570.7870.7870.7877.6570.780.43%
Nov 11, 202570.4870.4870.4877.3270.480.17%
Nov 10, 202570.3670.3670.3677.1970.361.67%
Nov 7, 202569.2169.2169.2175.9269.210.03%
Nov 6, 202569.1969.1969.1975.9069.19-0.64%
Nov 5, 202569.6369.6369.6376.3969.630.37%
Nov 4, 202569.3869.3869.3876.1169.38-1.23%
Nov 3, 202570.2470.2470.2477.0670.240.16%
Oct 31, 202570.1470.1470.1476.9470.14-0.06%
Oct 30, 202570.1870.1870.1876.9970.18-1.02%
Oct 29, 202570.9070.9070.9077.7870.900.22%
Oct 28, 202570.7570.7570.7577.6170.750.26%
Oct 27, 202570.5670.5670.5677.4170.561.04%
Oct 24, 202569.8369.8369.8376.6169.830.74%
Oct 23, 202569.3269.3269.3276.0569.320.62%
Oct 22, 202568.9068.9068.9075.5868.90-0.64%
Oct 21, 202569.3469.3469.3476.0769.34-0.25%
Oct 20, 202569.5269.5269.5276.2669.521.06%
Oct 17, 202568.7968.7968.7975.4668.79-0.12%
Oct 16, 202568.8768.8768.8775.5568.87-0.18%
Oct 15, 202569.0069.0069.0075.6969.000.60%
Oct 14, 202568.5968.5968.5975.2468.59-0.16%
Oct 13, 202568.7068.7068.7075.3668.691.63%
Oct 10, 202567.5967.5967.5974.1567.59-2.54%