Skip to main content
American Funds Capital World Growth and Income Fund® Class R-5 (RWIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.33
+0.06 (0.08%)
At close: Apr 27, 2026

RWIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202677.3377.3377.3377.3377.330.08%
Apr 24, 202677.2777.2777.2777.2777.270.77%
Apr 23, 202676.6876.6876.6876.6876.68-0.32%
Apr 22, 202676.9376.9376.9376.9376.931.20%
Apr 21, 202676.0276.0276.0276.0276.02-1.09%
Apr 20, 202676.8676.8676.8676.8676.86-0.50%
Apr 17, 202677.2577.2577.2577.2577.250.76%
Apr 16, 202676.6776.6776.6776.6776.67-0.01%
Apr 15, 202676.6876.6876.6876.6876.680.24%
Apr 14, 202676.5076.5076.5076.5076.501.23%
Apr 13, 202675.5775.5775.5775.5775.570.99%
Apr 10, 202674.8374.8374.8374.8374.830.31%
Apr 9, 202674.6074.6074.6074.6074.600.40%
Apr 8, 202674.3074.3074.3074.3074.303.80%
Apr 7, 202671.5871.5871.5871.5871.580.20%
Apr 6, 202671.4471.4471.4471.4471.440.32%
Apr 2, 202671.2171.2171.2171.2171.21-0.18%
Apr 1, 202671.3471.3471.3471.3471.341.38%
Mar 31, 202670.3770.3770.3770.3770.373.00%
Mar 30, 202668.3268.3268.3268.3268.32-0.47%
Mar 27, 202668.6468.6468.6468.6468.64-1.28%
Mar 26, 202669.5369.5369.5369.5369.53-2.17%
Mar 25, 202671.0771.0771.0771.0771.071.10%
Mar 24, 202670.3070.3070.3070.3070.30-0.16%
Mar 23, 202670.4170.4170.4170.4170.411.27%
Mar 20, 202669.5369.5369.5369.5369.53-2.08%
Mar 19, 202671.0171.0171.0171.0171.01-0.56%
Mar 18, 202671.4171.4171.4171.4171.41-1.31%
Mar 17, 202672.3672.3672.3672.3672.360.39%
Mar 16, 202672.0872.0872.0872.0872.080.75%
Mar 13, 202671.5471.5471.5471.5471.29-1.06%
Mar 12, 202672.3172.3172.3172.3172.06-1.61%
Mar 11, 202673.4973.4973.4973.4973.240.08%
Mar 10, 202673.4373.4373.4373.4373.180.37%
Mar 9, 202673.1673.1673.1673.1672.910.63%
Mar 6, 202672.7072.7072.7072.7072.45-1.03%
Mar 5, 202673.4673.4673.4673.4673.21-1.12%
Mar 4, 202674.2974.2974.2974.2974.030.76%
Mar 3, 202673.7373.7373.7373.7373.48-2.43%
Mar 2, 202675.5775.5775.5775.5775.31-0.59%
Feb 27, 202676.0276.0276.0276.0275.76-0.21%
Feb 26, 202676.1876.1876.1876.1875.92-0.56%
Feb 25, 202676.6176.6176.6176.6176.350.84%
Feb 24, 202675.9775.9775.9775.9775.710.70%
Feb 23, 202675.4475.4475.4475.4475.18-0.84%
Feb 20, 202676.0876.0876.0876.0875.820.82%
Feb 19, 202675.4675.4675.4675.4675.20-0.04%
Feb 18, 202675.4975.4975.4975.4975.230.75%
Feb 17, 202674.9374.9374.9374.9374.67-0.11%
Feb 13, 202675.0175.0175.0175.0174.75-0.08%
Feb 12, 202675.0775.0775.0775.0774.81-1.37%
Feb 11, 202676.1176.1176.1176.1175.850.46%
Feb 10, 202675.7675.7675.7675.7675.50-0.25%
Feb 9, 202675.9575.9575.9575.9575.690.96%
Feb 6, 202675.2375.2375.2375.2374.972.40%
Feb 5, 202673.4773.4773.4773.4773.22-1.58%
Feb 4, 202674.6574.6574.6574.6574.39-0.55%
Feb 3, 202675.0675.0675.0675.0674.80-0.58%
Feb 2, 202675.5075.5075.5075.5075.240.47%
Jan 30, 202675.1575.1575.1575.1574.89-1.18%
Jan 29, 202676.0576.0576.0576.0575.790.07%
Jan 28, 202676.0076.0076.0076.0075.740.11%
Jan 27, 202675.9275.9275.9275.9275.661.23%
Jan 26, 202675.0075.0075.0075.0074.740.24%
Jan 23, 202674.8274.8274.8274.8274.560.29%
Jan 22, 202674.6074.6074.6074.6074.340.32%
Jan 21, 202674.3674.3674.3674.3674.101.27%
Jan 20, 202673.4373.4373.4373.4373.18-1.53%
Jan 16, 202674.5774.5774.5774.5774.310.36%
Jan 15, 202674.3074.3074.3074.3074.040.15%
Jan 14, 202674.1974.1974.1974.1973.93-0.23%
Jan 13, 202674.3674.3674.3674.3674.10-0.28%
Jan 12, 202674.5774.5774.5774.5774.310.53%
Jan 9, 202674.1874.1874.1874.1873.921.05%
Jan 8, 202673.4173.4173.4173.4173.16-0.24%
Jan 7, 202673.5973.5973.5973.5973.34-0.37%
Jan 6, 202673.8673.8673.8673.8673.600.89%
Jan 5, 202673.2173.2173.2173.2172.961.15%
Jan 2, 202672.3872.3872.3872.3872.131.22%
Dec 31, 202571.5171.5171.5171.5171.26-0.57%
Dec 30, 202571.9271.9271.9271.9271.670.08%
Dec 29, 202571.8671.8671.8671.8671.61-0.18%
Dec 26, 202571.9971.9971.9971.9971.740.11%
Dec 24, 202571.9171.9171.9171.9171.660.17%
Dec 23, 202571.7971.7971.7971.7971.540.69%
Dec 22, 202571.3071.3071.3071.3071.050.76%
Dec 19, 202570.7670.7670.7670.7670.520.96%
Dec 18, 202570.0970.0970.0970.0969.851.05%
Dec 17, 202569.3669.3669.3669.3669.12-1.13%
Dec 16, 202570.1570.1570.1570.1569.91-9.28%
Dec 15, 202577.3377.3377.3377.3370.22-0.10%
Dec 12, 202577.4177.4177.4177.4170.29-1.35%
Dec 11, 202578.4778.4778.4778.4771.250.27%
Dec 10, 202578.2678.2678.2678.2671.060.92%
Dec 9, 202577.5577.5577.5577.5570.42-0.08%
Dec 8, 202577.6177.6177.6177.6170.47-0.04%
Dec 5, 202577.6477.6477.6477.6470.500.10%
Dec 4, 202577.5677.5677.5677.5670.430.19%
Dec 3, 202577.4177.4177.4177.4170.290.70%
Dec 2, 202576.8776.8776.8776.8769.800.10%