American Funds Capital World Gr&Inc R1 (RWIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Jul 02, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jul 01, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jun 28, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Jun 27, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Jun 26, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Jun 25, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Jun 24, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| Jun 21, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| Jun 20, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Jun 18, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Jun 17, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jun 14, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| Jun 13, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Jun 12, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| Jun 11, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Jun 10, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Jun 10, 2024 | 0.228 Dividend | |||||
| Jun 07, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.62 | - |
| Jun 06, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.97 | - |
| Jun 05, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.87 | - |
| Jun 04, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.96 | - |
| Jun 03, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.18 | - |
| May 31, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.13 | - |
| May 30, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.85 | - |
| May 29, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.03 | - |
| May 28, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.89 | - |
| May 24, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.92 | - |
| May 23, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.51 | - |
| May 22, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.89 | - |
| May 21, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.22 | - |
| May 20, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.23 | - |
| May 17, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.08 | - |
| May 16, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.96 | - |
| May 15, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.11 | - |
| May 14, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.38 | - |
| May 13, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | - |
| May 10, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.03 | - |
| May 09, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.80 | - |
| May 08, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.66 | - |
| May 07, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.65 | - |
| May 06, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.52 | - |
| May 03, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| May 02, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.24 | - |
| May 01, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.75 | - |
| Apr 30, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 61.89 | - |
| Apr 29, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.86 | - |
| Apr 26, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.67 | - |
| Apr 25, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.12 | - |
| Apr 24, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.30 | - |
| Apr 23, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.29 | - |
| Apr 22, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | - |
| Apr 19, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.00 | - |
| Apr 18, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.49 | - |
| Apr 17, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.64 | - |
| Apr 16, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.82 | - |
| Apr 15, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.02 | - |
| Apr 12, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.57 | - |
| Apr 11, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.61 | - |
| Apr 10, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.40 | - |
| Apr 09, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.85 | - |
| Apr 08, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.83 | - |
| Apr 05, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.69 | - |
| Apr 04, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.15 | - |
| Apr 03, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.86 | - |
| Apr 02, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.47 | - |
| Apr 01, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.77 | - |
| Mar 28, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.88 | - |
| Mar 27, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.89 | - |
| Mar 26, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.53 | - |
| Mar 25, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.64 | - |
| Mar 22, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.72 | - |
| Mar 21, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.96 | - |
| Mar 20, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.76 | - |
| Mar 19, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.13 | - |
| Mar 18, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.93 | - |
| Mar 15, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.70 | - |
| Mar 14, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.13 | - |
| Mar 13, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.26 | - |
| Mar 12, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.18 | - |
| Mar 11, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.67 | - |
| Mar 11, 2024 | 0.085 Dividend | |||||
| Mar 08, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.83 | - |
| Mar 07, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.31 | - |
| Mar 06, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.42 | - |
| Mar 05, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 61.97 | - |
| Mar 04, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.50 | - |
| Mar 01, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.49 | - |
| Feb 29, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.78 | - |
| Feb 28, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.64 | - |
| Feb 27, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.76 | - |
| Feb 26, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.73 | - |
| Feb 23, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.91 | - |
| Feb 22, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.88 | - |
| Feb 21, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 60.86 | - |
| Feb 20, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.84 | - |
| Feb 16, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.98 | - |
| Feb 15, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 60.99 | - |
| Feb 14, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.38 | - |
| Feb 13, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.