American Funds Capital World Growth and Income Fund (RWIGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 27 Jun 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 26 Jun 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 25 Jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 24 Jun 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 21 Jun 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 20 Jun 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 18 Jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 17 Jun 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 14 Jun 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 13 Jun 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 12 Jun 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 11 Jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 10 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 10 Jun 2024 | 0.402 Dividend | |||||
| 07 Jun 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.28 | - |
| 06 Jun 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.64 | - |
| 05 Jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.53 | - |
| 04 Jun 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.61 | - |
| 03 Jun 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.83 | - |
| 31 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.77 | - |
| 30 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.48 | - |
| 29 May 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 64.67 | - |
| 28 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.54 | - |
| 24 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.56 | - |
| 23 May 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.14 | - |
| 22 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.52 | - |
| 21 May 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.84 | - |
| 20 May 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 65.86 | - |
| 17 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.70 | - |
| 16 May 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.58 | - |
| 15 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.74 | - |
| 14 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 64.99 | - |
| 13 May 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.57 | - |
| 10 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.63 | - |
| 09 May 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.39 | - |
| 08 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.24 | - |
| 07 May 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.23 | - |
| 06 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | - |
| 03 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.35 | - |
| 02 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.80 | - |
| 01 May 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.32 | - |
| 30 Apr 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.46 | - |
| 29 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.42 | - |
| 26 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.23 | - |
| 25 Apr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.67 | - |
| 24 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.85 | - |
| 23 Apr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 62.84 | - |
| 22 Apr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.98 | - |
| 19 Apr 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.53 | - |
| 18 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.03 | - |
| 17 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.18 | - |
| 16 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.36 | - |
| 15 Apr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.55 | - |
| 12 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.10 | - |
| 11 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.14 | - |
| 10 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.93 | - |
| 09 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.39 | - |
| 08 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.37 | - |
| 05 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.21 | - |
| 04 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.67 | - |
| 03 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.38 | - |
| 02 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.99 | - |
| 01 Apr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.28 | - |
| 28 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.41 | - |
| 27 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.40 | - |
| 26 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.04 | - |
| 25 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.14 | - |
| 22 Mar 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.21 | - |
| 21 Mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.46 | - |
| 20 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.25 | - |
| 19 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.62 | - |
| 18 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.42 | - |
| 15 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.18 | - |
| 14 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.61 | - |
| 13 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.74 | - |
| 12 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.65 | - |
| 11 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.14 | - |
| 11 Mar 2024 | 0.252 Dividend | |||||
| 08 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.30 | - |
| 07 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 63.78 | - |
| 06 Mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 62.87 | - |
| 05 Mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.43 | - |
| 04 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.96 | - |
| 01 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 62.93 | - |
| 29 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.23 | - |
| 28 Feb 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.08 | - |
| 27 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.20 | - |
| 26 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.17 | - |
| 23 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.34 | - |
| 22 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.31 | - |
| 21 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.29 | - |
| 20 Feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.27 | - |
| 16 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.40 | - |
| 15 Feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.41 | - |
| 14 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 60.78 | - |
| 13 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.32 | - |
| 12 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.04 | - |
| 09 Feb 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.03 | - |
| 08 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.