UK markets open in 7 hours 19 minutes

American Funds Capital World Gr&Inc R5 (RWIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
65.74+0.25 (+0.38%)
At close: 06:45PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024------
28 Jun 202465.4965.4965.4965.4965.49-
27 Jun 202465.6565.6565.6565.6565.65-
26 Jun 202465.6365.6365.6365.6365.63-
25 Jun 202465.8065.8065.8065.8065.80-
24 Jun 202465.7265.7265.7265.7265.72-
21 Jun 202465.7465.7465.7465.7465.74-
20 Jun 202466.1366.1366.1366.1366.13-
18 Jun 202466.0166.0166.0166.0166.01-
17 Jun 202465.9365.9365.9365.9365.93-
14 Jun 202465.4265.4265.4265.4265.42-
13 Jun 202465.6865.6865.6865.6865.68-
12 Jun 202465.7365.7365.7365.7365.73-
11 Jun 202465.2565.2565.2565.2565.25-
10 Jun 202465.5365.5365.5365.5365.53-
10 Jun 20240.395 Dividend
07 Jun 202465.7065.7065.7065.7065.30-
06 Jun 202466.0666.0666.0666.0665.66-
05 Jun 202465.9665.9665.9665.9665.56-
04 Jun 202465.0465.0465.0465.0464.65-
03 Jun 202465.2665.2665.2665.2664.87-
31 May 202465.1965.1965.1965.1964.80-
30 May 202464.9164.9164.9164.9164.52-
29 May 202465.0965.0965.0965.0964.70-
28 May 202465.9665.9665.9665.9665.56-
24 May 202465.9965.9965.9965.9965.59-
23 May 202465.5665.5665.5665.5665.17-
22 May 202465.9565.9565.9565.9565.55-
21 May 202466.2866.2866.2866.2865.88-
20 May 202466.2966.2966.2966.2965.89-
17 May 202466.1366.1366.1366.1365.73-
16 May 202466.0166.0166.0166.0165.61-
15 May 202466.1666.1666.1666.1665.76-
14 May 202465.4265.4265.4265.4265.03-
13 May 202465.0065.0065.0065.0064.61-
10 May 202465.0665.0665.0665.0664.67-
09 May 202464.8264.8264.8264.8264.43-
08 May 202464.6664.6664.6664.6664.27-
07 May 202464.6664.6664.6664.6664.27-
06 May 202464.5264.5264.5264.5264.13-
03 May 202463.7763.7763.7763.7763.39-
02 May 202463.2263.2263.2263.2262.84-
01 May 202462.7262.7262.7262.7262.34-
30 Apr 202462.8662.8662.8662.8662.48-
29 Apr 202463.8463.8463.8463.8463.46-
26 Apr 202463.6563.6563.6563.6563.27-
25 Apr 202463.0863.0863.0863.0862.70-
24 Apr 202463.2663.2663.2663.2662.88-
23 Apr 202463.2563.2563.2563.2562.87-
22 Apr 202462.3862.3862.3862.3862.00-
19 Apr 202461.9461.9461.9461.9461.57-
18 Apr 202462.4462.4462.4462.4462.06-
17 Apr 202462.5962.5962.5962.5962.21-
16 Apr 202462.7762.7762.7762.7762.39-
15 Apr 202462.9762.9762.9762.9762.59-
12 Apr 202463.5263.5263.5263.5263.14-
11 Apr 202464.5664.5664.5664.5664.17-
10 Apr 202464.3564.3564.3564.3563.96-
09 Apr 202464.8164.8164.8164.8164.42-
08 Apr 202464.8064.8064.8064.8064.41-
05 Apr 202464.6464.6464.6464.6464.25-
04 Apr 202464.0964.0964.0964.0963.70-
03 Apr 202464.8164.8164.8164.8164.42-
02 Apr 202464.4164.4164.4164.4164.02-
01 Apr 202464.7164.7164.7164.7164.32-
28 Mar 202464.8364.8364.8364.8364.44-
27 Mar 202464.8364.8364.8364.8364.44-
26 Mar 202464.4664.4664.4664.4664.07-
25 Mar 202464.5764.5764.5764.5764.18-
22 Mar 202464.6464.6464.6464.6464.25-
21 Mar 202464.8964.8964.8964.8964.50-
20 Mar 202464.6864.6864.6864.6864.29-
19 Mar 202464.0464.0464.0464.0463.65-
18 Mar 202463.8463.8463.8463.8463.46-
15 Mar 202463.6063.6063.6063.6063.22-
14 Mar 202464.0364.0364.0364.0363.65-
13 Mar 202464.1664.1664.1664.1663.77-
12 Mar 202464.0764.0764.0764.0763.68-
11 Mar 202463.5663.5663.5663.5663.18-
11 Mar 20240.245 Dividend
08 Mar 202463.9763.9763.9763.9763.34-
07 Mar 202464.4564.4564.4564.4563.82-
06 Mar 202463.5363.5363.5363.5362.91-
05 Mar 202463.0863.0863.0863.0862.46-
04 Mar 202463.6263.6263.6263.6263.00-
01 Mar 202463.6063.6063.6063.6062.98-
29 Feb 202462.8862.8862.8862.8862.26-
28 Feb 202462.7362.7362.7362.7362.11-
27 Feb 202462.8662.8662.8662.8662.24-
26 Feb 202462.8262.8262.8262.8262.20-
23 Feb 202463.0063.0063.0063.0062.38-
22 Feb 202462.9662.9662.9662.9662.34-
21 Feb 202461.9361.9361.9361.9361.32-
20 Feb 202461.9161.9161.9161.9161.30-
16 Feb 202462.0562.0562.0562.0561.44-
15 Feb 202462.0562.0562.0562.0561.44-
14 Feb 202461.4261.4261.4261.4260.82-
13 Feb 202460.9560.9560.9560.9560.35-
12 Feb 202461.6961.6961.6961.6961.08-
09 Feb 202461.6861.6861.6861.6861.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...