UK markets open in 5 hours 40 minutes

American Funds Capital World Gr&Inc R6 (RWIGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
66.27+0.17 (+0.26%)
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 202466.1066.1066.1066.1066.10-
16 May 202465.9865.9865.9865.9865.98-
15 May 202466.1466.1466.1466.1466.14-
14 May 202465.3965.3965.3965.3965.39-
13 May 202464.9764.9764.9764.9764.97-
10 May 202465.0365.0365.0365.0365.03-
09 May 202464.7964.7964.7964.7964.79-
08 May 202464.6464.6464.6464.6464.64-
07 May 202464.6364.6364.6364.6364.63-
06 May 202464.5064.5064.5064.5064.50-
03 May 202463.7463.7463.7463.7463.74-
02 May 202463.1963.1963.1963.1963.19-
01 May 202462.7062.7062.7062.7062.70-
30 Apr 202462.8462.8462.8462.8462.84-
29 Apr 202463.8163.8163.8163.8163.81-
26 Apr 202463.6263.6263.6263.6263.62-
25 Apr 202463.0663.0663.0663.0663.06-
24 Apr 202463.2463.2463.2463.2463.24-
23 Apr 202463.2363.2363.2363.2363.23-
22 Apr 202462.3662.3662.3662.3662.36-
19 Apr 202461.9161.9161.9161.9161.91-
18 Apr 202462.4162.4162.4162.4162.41-
17 Apr 202462.5662.5662.5662.5662.56-
16 Apr 202462.7462.7462.7462.7462.74-
15 Apr 202462.9462.9462.9462.9462.94-
12 Apr 202463.4963.4963.4963.4963.49-
11 Apr 202464.5464.5464.5464.5464.54-
10 Apr 202464.3264.3264.3264.3264.32-
09 Apr 202464.7964.7964.7964.7964.79-
08 Apr 202464.7764.7764.7764.7764.77-
05 Apr 202464.6164.6164.6164.6164.61-
04 Apr 202464.0664.0664.0664.0664.06-
03 Apr 202464.7864.7864.7864.7864.78-
02 Apr 202464.3864.3864.3864.3864.38-
01 Apr 202464.6864.6864.6864.6864.68-
28 Mar 202464.8164.8164.8164.8164.81-
27 Mar 202464.8064.8064.8064.8064.80-
26 Mar 202464.4364.4364.4364.4364.43-
25 Mar 202464.5464.5464.5464.5464.54-
22 Mar 202464.6164.6164.6164.6164.61-
21 Mar 202464.8664.8664.8664.8664.86-
20 Mar 202464.6564.6564.6564.6564.65-
19 Mar 202464.0164.0164.0164.0164.01-
18 Mar 202463.8163.8163.8163.8163.81-
15 Mar 202463.5763.5763.5763.5763.57-
14 Mar 202464.0064.0064.0064.0064.00-
13 Mar 202464.1364.1364.1364.1364.13-
12 Mar 202464.0464.0464.0464.0464.04-
11 Mar 202463.5363.5363.5363.5363.53-
11 Mar 20240.252 Dividend
08 Mar 202463.9463.9463.9463.9463.69-
07 Mar 202464.4364.4364.4364.4364.18-
06 Mar 202463.5163.5163.5163.5163.26-
05 Mar 202463.0663.0663.0663.0662.81-
04 Mar 202463.6063.6063.6063.6063.35-
01 Mar 202463.5763.5763.5763.5763.32-
29 Feb 202462.8662.8662.8662.8662.61-
28 Feb 202462.7162.7162.7162.7162.46-
27 Feb 202462.8362.8362.8362.8362.58-
26 Feb 202462.8062.8062.8062.8062.55-
23 Feb 202462.9762.9762.9762.9762.72-
22 Feb 202462.9462.9462.9462.9462.69-
21 Feb 202461.9161.9161.9161.9161.67-
20 Feb 202461.8961.8961.8961.8961.65-
16 Feb 202462.0262.0262.0262.0261.78-
15 Feb 202462.0362.0362.0362.0361.79-
14 Feb 202461.4061.4061.4061.4061.16-
13 Feb 202460.9360.9360.9360.9360.69-
12 Feb 202461.6661.6661.6661.6661.42-
09 Feb 202461.6561.6561.6561.6561.41-
08 Feb 202461.3261.3261.3261.3261.08-
07 Feb 202461.3361.3361.3361.3361.09-
06 Feb 202461.0761.0761.0761.0760.83-
05 Feb 202460.7960.7960.7960.7960.55-
02 Feb 202461.0361.0361.0361.0360.79-
01 Feb 202461.0661.0661.0661.0660.82-
31 Jan 202460.4460.4460.4460.4460.20-
30 Jan 202461.0861.0861.0861.0860.84-
29 Jan 202461.1461.1461.1461.1460.90-
26 Jan 202460.7060.7060.7060.7060.46-
25 Jan 202460.5760.5760.5760.5760.33-
24 Jan 202460.4060.4060.4060.4060.16-
23 Jan 202460.0260.0260.0260.0259.78-
22 Jan 202459.9859.9859.9859.9859.74-
19 Jan 202460.0160.0160.0160.0159.77-
18 Jan 202459.4259.4259.4259.4259.19-
17 Jan 202458.9558.9558.9558.9558.72-
16 Jan 202459.4659.4659.4659.4659.23-
12 Jan 202460.0060.0060.0060.0059.76-
11 Jan 202459.7559.7559.7559.7559.51-
10 Jan 202459.7359.7359.7359.7359.49-
09 Jan 202459.5659.5659.5659.5659.33-
08 Jan 202459.7759.7759.7759.7759.53-
05 Jan 202459.1859.1859.1859.1858.95-
04 Jan 202459.2259.2259.2259.2258.99-
03 Jan 202459.1259.1259.1259.1258.89-
02 Jan 202459.5859.5859.5859.5859.35-
29 Dec 202360.1060.1060.1060.1059.86-
28 Dec 202360.1760.1760.1760.1759.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...