American Funds Capital World Growth and Income Fund (RWIGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| May 03, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| May 02, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| May 01, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Apr 30, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| Apr 29, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Apr 26, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| Apr 25, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Apr 24, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Apr 23, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| Apr 22, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Apr 19, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Apr 18, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Apr 17, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| Apr 16, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Apr 15, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Apr 12, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| Apr 11, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Apr 10, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Apr 09, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Apr 08, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| Apr 05, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| Apr 04, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Apr 03, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Apr 02, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Apr 01, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| Mar 28, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Mar 27, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| Mar 26, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Mar 25, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Mar 22, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| Mar 21, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Mar 20, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Mar 19, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Mar 18, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Mar 15, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Mar 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 13, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Mar 12, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Mar 11, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Mar 11, 2024 | 0.252 Dividend | |||||
| Mar 08, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.69 | - |
| Mar 07, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.18 | - |
| Mar 06, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.26 | - |
| Mar 05, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.81 | - |
| Mar 04, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.35 | - |
| Mar 01, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.32 | - |
| Feb 29, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.61 | - |
| Feb 28, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.46 | - |
| Feb 27, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.58 | - |
| Feb 26, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.55 | - |
| Feb 23, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.72 | - |
| Feb 22, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.69 | - |
| Feb 21, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.67 | - |
| Feb 20, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.65 | - |
| Feb 16, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.78 | - |
| Feb 15, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.79 | - |
| Feb 14, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.16 | - |
| Feb 13, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.69 | - |
| Feb 12, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.42 | - |
| Feb 09, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.41 | - |
| Feb 08, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.08 | - |
| Feb 07, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.09 | - |
| Feb 06, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.83 | - |
| Feb 05, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.55 | - |
| Feb 02, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.79 | - |
| Feb 01, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.82 | - |
| Jan 31, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.20 | - |
| Jan 30, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.84 | - |
| Jan 29, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.90 | - |
| Jan 26, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.46 | - |
| Jan 25, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.33 | - |
| Jan 24, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.16 | - |
| Jan 23, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.78 | - |
| Jan 22, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.74 | - |
| Jan 19, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.77 | - |
| Jan 18, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.19 | - |
| Jan 17, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.72 | - |
| Jan 16, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.23 | - |
| Jan 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.76 | - |
| Jan 11, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.51 | - |
| Jan 10, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.49 | - |
| Jan 09, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.33 | - |
| Jan 08, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.53 | - |
| Jan 05, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 58.95 | - |
| Jan 04, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 58.99 | - |
| Jan 03, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 58.89 | - |
| Jan 02, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.35 | - |
| Dec 29, 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 59.86 | - |
| Dec 28, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 59.93 | - |
| Dec 27, 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 59.96 | - |
| Dec 26, 2023 | 59.88 | 59.88 | 59.88 | 59.88 | 59.64 | - |
| Dec 22, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.40 | - |
| Dec 21, 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.33 | - |
| Dec 20, 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 58.65 | - |
| Dec 19, 2023 | 59.63 | 59.63 | 59.63 | 59.63 | 59.39 | - |
| Dec 18, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 59.00 | - |
| Dec 15, 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.87 | - |
| Dec 14, 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 58.92 | - |
| Dec 13, 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 58.55 | - |
| *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.