American Funds Capital World Gr&Inc R3 (RWICX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 05:23PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | - | - | - | - | - | - |
| Jul 05, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| Jul 03, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 02, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Jul 01, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Jun 28, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Jun 27, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Jun 26, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Jun 25, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Jun 24, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| Jun 21, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jun 20, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Jun 18, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Jun 17, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Jun 14, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Jun 13, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Jun 12, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Jun 11, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Jun 10, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Jun 10, 2024 | 0.299 Dividend | |||||
| Jun 07, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.80 | - |
| Jun 06, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.16 | - |
| Jun 05, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.05 | - |
| Jun 04, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.14 | - |
| Jun 03, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.36 | - |
| May 31, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.30 | - |
| May 30, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.02 | - |
| May 29, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.20 | - |
| May 28, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.07 | - |
| May 24, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.10 | - |
| May 23, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.68 | - |
| May 22, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.06 | - |
| May 21, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.39 | - |
| May 20, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.40 | - |
| May 17, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.25 | - |
| May 16, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.13 | - |
| May 15, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.28 | - |
| May 14, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.54 | - |
| May 13, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.13 | - |
| May 10, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.19 | - |
| May 09, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.96 | - |
| May 08, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.81 | - |
| May 07, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.81 | - |
| May 06, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.67 | - |
| May 03, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.93 | - |
| May 02, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.38 | - |
| May 01, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.90 | - |
| Apr 30, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.04 | - |
| Apr 29, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.00 | - |
| Apr 26, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.82 | - |
| Apr 25, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.26 | - |
| Apr 24, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.44 | - |
| Apr 23, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.43 | - |
| Apr 22, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.57 | - |
| Apr 19, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.14 | - |
| Apr 18, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.64 | - |
| Apr 17, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.78 | - |
| Apr 16, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.95 | - |
| Apr 15, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.16 | - |
| Apr 12, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.71 | - |
| Apr 11, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.74 | - |
| Apr 10, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.53 | - |
| Apr 09, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.98 | - |
| Apr 08, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 63.97 | - |
| Apr 05, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.82 | - |
| Apr 04, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.28 | - |
| Apr 03, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.99 | - |
| Apr 02, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.60 | - |
| Apr 01, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.90 | - |
| Mar 28, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.01 | - |
| Mar 27, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.01 | - |
| Mar 26, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.65 | - |
| Mar 25, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.76 | - |
| Mar 22, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.84 | - |
| Mar 21, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.08 | - |
| Mar 20, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 63.88 | - |
| Mar 19, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.25 | - |
| Mar 18, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.05 | - |
| Mar 15, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.81 | - |
| Mar 14, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.24 | - |
| Mar 13, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.37 | - |
| Mar 12, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.29 | - |
| Mar 11, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 62.78 | - |
| Mar 11, 2024 | 0.153 Dividend | |||||
| Mar 08, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.94 | - |
| Mar 07, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.42 | - |
| Mar 06, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.52 | - |
| Mar 05, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.07 | - |
| Mar 04, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.61 | - |
| Mar 01, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.58 | - |
| Feb 29, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.88 | - |
| Feb 28, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.74 | - |
| Feb 27, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.85 | - |
| Feb 26, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.82 | - |
| Feb 23, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.00 | - |
| Feb 22, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.96 | - |
| Feb 21, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 60.95 | - |
| Feb 20, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 60.93 | - |
| Feb 16, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.07 | - |
| Feb 15, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.08 | - |
| *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.