Skip to main content
American Funds Capital World Growth and Income Fund® Class R-6 (RWIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.42
-0.83 (-1.12%)
At close: Mar 5, 2026

RWIGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202673.4273.4273.4273.4273.42-1.12%
Mar 4, 202674.2574.2574.2574.2574.250.75%
Mar 3, 202673.7073.7073.7073.7073.70-2.44%
Mar 2, 202675.5475.5475.5475.5475.54-0.59%
Feb 27, 202675.9975.9975.9975.9975.99-0.21%
Feb 26, 202676.1576.1576.1576.1576.15-0.56%
Feb 25, 202676.5876.5876.5876.5876.580.86%
Feb 24, 202675.9375.9375.9375.9375.930.69%
Feb 23, 202675.4175.4175.4175.4175.41-0.84%
Feb 20, 202676.0576.0576.0576.0576.050.82%
Feb 19, 202675.4375.4375.4375.4375.43-0.03%
Feb 18, 202675.4575.4575.4575.4575.450.75%
Feb 17, 202674.8974.8974.8974.8974.89-0.12%
Feb 13, 202674.9874.9874.9874.9874.98-0.07%
Feb 12, 202675.0375.0375.0375.0375.03-1.38%
Feb 11, 202676.0876.0876.0876.0876.080.48%
Feb 10, 202675.7275.7275.7275.7275.72-0.25%
Feb 9, 202675.9175.9175.9175.9175.910.96%
Feb 6, 202675.1975.1975.1975.1975.192.38%
Feb 5, 202673.4473.4473.4473.4473.44-1.58%
Feb 4, 202674.6274.6274.6274.6274.62-0.55%
Feb 3, 202675.0375.0375.0375.0375.03-0.58%
Feb 2, 202675.4775.4775.4775.4775.470.47%
Jan 30, 202675.1275.1275.1275.1275.12-1.18%
Jan 29, 202676.0276.0276.0276.0276.020.08%
Jan 28, 202675.9675.9675.9675.9675.960.11%
Jan 27, 202675.8875.8875.8875.8875.881.21%
Jan 26, 202674.9774.9774.9774.9774.970.24%
Jan 23, 202674.7974.7974.7974.7974.790.31%
Jan 22, 202674.5674.5674.5674.5674.560.32%
Jan 21, 202674.3274.3274.3274.3274.321.25%
Jan 20, 202673.4073.4073.4073.4073.40-1.52%
Jan 16, 202674.5374.5374.5374.5374.530.36%
Jan 15, 202674.2674.2674.2674.2674.260.15%
Jan 14, 202674.1574.1574.1574.1574.15-0.23%
Jan 13, 202674.3274.3274.3274.3274.32-0.28%
Jan 12, 202674.5374.5374.5374.5374.530.53%
Jan 9, 202674.1474.1474.1474.1474.141.05%
Jan 8, 202673.3773.3773.3773.3773.37-0.24%
Jan 7, 202673.5573.5573.5573.5573.55-0.38%
Jan 6, 202673.8373.8373.8373.8373.830.90%
Jan 5, 202673.1773.1773.1773.1773.171.13%
Jan 2, 202672.3572.3572.3572.3572.351.22%
Dec 31, 202571.4871.4871.4871.4871.48-0.56%
Dec 30, 202571.8871.8871.8871.8871.880.07%
Dec 29, 202571.8371.8371.8371.8371.83-0.17%
Dec 26, 202571.9571.9571.9571.9571.950.11%
Dec 24, 202571.8771.8771.8771.8771.870.17%
Dec 23, 202571.7571.7571.7571.7571.750.69%
Dec 22, 202571.2671.2671.2671.2671.260.76%
Dec 19, 202570.7270.7270.7270.7270.720.96%
Dec 18, 202570.0570.0570.0570.0570.051.04%
Dec 17, 202569.3369.3369.3369.3369.33-1.11%
Dec 16, 202570.1170.1170.1170.1170.11-9.30%
Dec 15, 202570.4570.4570.4577.3070.45-0.10%
Dec 12, 202570.5270.5270.5277.3870.52-1.35%
Dec 11, 202571.4971.4971.4978.4471.490.27%
Dec 10, 202571.3071.3071.3078.2371.300.92%
Dec 9, 202570.6570.6570.6577.5270.65-0.08%
Dec 8, 202570.7170.7170.7177.5870.71-0.04%
Dec 5, 202570.7370.7370.7377.6170.730.10%
Dec 4, 202570.6670.6670.6677.5370.660.19%
Dec 3, 202570.5270.5270.5277.3870.520.70%
Dec 2, 202570.0370.0370.0376.8470.030.10%
Dec 1, 202569.9669.9669.9676.7669.96-0.83%
Nov 28, 202570.5470.5470.5477.4070.540.65%
Nov 26, 202570.0970.0970.0976.9070.090.97%
Nov 25, 202569.4169.4169.4176.1669.411.25%
Nov 24, 202568.5668.5668.5675.2268.561.27%
Nov 21, 202567.7067.7067.7074.2867.700.65%
Nov 20, 202567.2667.2667.2673.8067.26-1.35%
Nov 19, 202568.1868.1868.1874.8168.180.08%
Nov 18, 202568.1368.1368.1374.7568.13-0.90%
Nov 17, 202568.7568.7568.7575.4368.75-0.89%
Nov 14, 202569.3769.3769.3776.1169.37-0.14%
Nov 13, 202569.4769.4769.4776.2269.47-1.80%
Nov 12, 202570.7470.7470.7477.6270.740.43%
Nov 11, 202570.4470.4470.4477.2970.440.17%
Nov 10, 202570.3270.3270.3277.1670.321.67%
Nov 7, 202569.1769.1769.1775.8969.170.03%
Nov 6, 202569.1569.1569.1575.8769.15-0.64%
Nov 5, 202569.5969.5969.5976.3669.590.37%
Nov 4, 202569.3469.3469.3476.0869.34-1.23%
Nov 3, 202570.2170.2170.2177.0370.200.16%
Oct 31, 202570.1070.1070.1076.9170.10-0.05%
Oct 30, 202570.1370.1370.1376.9570.13-1.03%
Oct 29, 202570.8670.8670.8677.7570.860.23%
Oct 28, 202570.7070.7070.7077.5770.700.25%
Oct 27, 202570.5270.5270.5277.3870.521.04%
Oct 24, 202569.8069.8069.8076.5869.790.74%
Oct 23, 202569.2869.2869.2876.0269.280.62%
Oct 22, 202568.8668.8668.8675.5568.86-0.63%
Oct 21, 202569.2969.2969.2976.0369.29-0.25%
Oct 20, 202569.4769.4769.4776.2269.471.05%
Oct 17, 202568.7568.7568.7575.4368.75-0.11%
Oct 16, 202568.8268.8268.8275.5168.82-0.20%
Oct 15, 202568.9668.9668.9675.6668.960.60%
Oct 14, 202568.5568.5568.5575.2168.55-0.15%
Oct 13, 202568.6568.6568.6575.3268.651.62%
Oct 10, 202567.5567.5567.5574.1267.55-2.52%