Nasdaq - Delayed Quote
USD
American Funds Cptl Wld Gr&Inc R-3 (RWICX)
77.43
-1.47
(-1.86%)
At close: October 30 at 8:04:08 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.43
77.43
77.43
77.43
77.43
-
Oct 29, 2026
78.90
78.90
78.90
78.90
78.90
-
Oct 28, 2026
78.96
78.96
78.96
78.96
78.96
-
Oct 27, 2026
78.54
78.54
78.54
78.54
78.54
-
Oct 26, 2026
77.83
77.83
77.83
77.83
77.83
-
Oct 23, 2026
77.57
77.57
77.57
77.57
77.57
-
Oct 22, 2026
77.94
77.94
77.94
77.94
77.94
-
Oct 21, 2026
79.24
79.24
79.24
79.24
79.24
-
Oct 20, 2026
78.90
78.90
78.90
78.90
78.90
-
Oct 19, 2026
79.00
79.00
79.00
79.00
79.00
-
Oct 16, 2026
78.88
78.88
78.88
78.88
78.88
-
Oct 15, 2026
79.47
79.47
79.47
79.47
79.47
-
Oct 14, 2026
79.25
79.25
79.25
79.25
79.25
-
Oct 13, 2026
80.10
80.10
80.10
80.10
80.10
-
Oct 12, 2026
80.58
80.58
80.58
80.58
80.58
-
Oct 9, 2026
80.66
80.66
80.66
80.66
80.66
-
Oct 8, 2026
80.18
80.18
80.18
80.18
80.18
-
Oct 7, 2026
81.05
81.05
81.05
81.05
81.05
-
Oct 6, 2026
81.57
81.57
81.57
81.57
81.57
-
Oct 5, 2026
81.49
81.49
81.49
81.49
81.49
-
Oct 2, 2026
80.61
80.61
80.61
80.61
80.61
-
Oct 1, 2026
80.23
80.23
80.23
80.23
80.23
-
Sep 30, 2026
80.53
80.53
80.53
80.53
80.53
-
Sep 29, 2026
80.69
80.69
80.69
80.69
80.69
-
Sep 28, 2026
80.77
80.77
80.77
80.77
80.77
-
Sep 25, 2026
81.39
81.39
81.39
81.39
81.39
-
Sep 24, 2026
81.15
81.15
81.15
81.15
81.15
-
Sep 23, 2026
81.40
81.40
81.40
81.40
81.40
-
Sep 22, 2026
82.17
82.17
82.17
82.17
82.17
-
Sep 21, 2026
82.10
82.10
82.10
82.10
82.10
-
Sep 18, 2026
80.96
80.96
80.96
80.96
80.96
-
Sep 17, 2026
80.85
80.85
80.85
80.85
80.85
-
Sep 16, 2026
79.88
79.88
79.88
79.88
79.88
-
Sep 15, 2026
80.03
80.03
80.03
80.03
80.03
-
Sep 14, 2026
0.132
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
80.49
80.49
80.49
80.49
80.49
-
Sep 11, 2026
81.53
81.53
81.53
81.53
81.40
-
Sep 10, 2026
81.50
81.50
81.50
81.50
81.37
-
Sep 9, 2026
82.23
82.23
82.23
82.23
82.10
-
Sep 8, 2026
82.50
82.50
82.50
82.50
82.37
-
Sep 4, 2026
82.09
82.09
82.09
82.09
81.96
-
Sep 3, 2026
81.99
81.99
81.99
81.99
81.86
-
Sep 2, 2026
81.33
81.33
81.33
81.33
81.20
-
Sep 1, 2026
81.35
81.35
81.35
81.35
81.22
-
Aug 31, 2026
81.76
81.76
81.76
81.76
81.63
-
Aug 28, 2026
82.14
82.14
82.14
82.14
82.01
-
Aug 27, 2026
82.36
82.36
82.36
82.36
82.23
-
Aug 26, 2026
82.34
82.34
82.34
82.34
82.21
-
Aug 25, 2026
82.37
82.37
82.37
82.37
82.24
-
Aug 24, 2026
81.84
81.84
81.84
81.84
81.71
-
Aug 21, 2026
82.26
82.26
82.26
82.26
82.13
-
Aug 20, 2026
81.59
81.59
81.59
81.59
81.46
-
Aug 19, 2026
81.64
81.64
81.64
81.64
81.51
-
Aug 18, 2026
81.69
81.69
81.69
81.69
81.56
-
Aug 17, 2026
82.49
82.49
82.49
82.49
82.36
-
Aug 14, 2026
82.62
82.62
82.62
82.62
82.49
-
Aug 13, 2026
82.90
82.90
82.90
82.90
82.77
-
Aug 12, 2026
82.38
82.38
82.38
82.38
82.25
-
Aug 11, 2026
82.09
82.09
82.09
82.09
81.96
-
Aug 10, 2026
82.34
82.34
82.34
82.34
82.21
-
Aug 7, 2026
82.33
82.33
82.33
82.33
82.20
-
Aug 6, 2026
81.77
81.77
81.77
81.77
81.64
-
Aug 5, 2026
81.96
81.96
81.96
81.96
81.83
-
Aug 4, 2026
81.89
81.89
81.89
81.89
81.76
-
Aug 3, 2026
80.68
80.68
80.68
80.68
80.55
-
Jul 31, 2026
80.16
80.16
80.16
80.16
80.03
-
Jul 30, 2026
79.44
79.44
79.44
79.44
79.31
-
Jul 29, 2026
77.67
77.67
77.67
77.67
77.54
-
Jul 28, 2026
78.82
78.82
78.82
78.82
78.69
-
Jul 27, 2026
79.13
79.13
79.13
79.13
79.00
-
Jul 24, 2026
79.03
79.03
79.03
79.03
78.90
-
Jul 23, 2026
79.63
79.63
79.63
79.63
79.50
-
Jul 22, 2026
80.14
80.14
80.14
80.14
80.01
-
Jul 21, 2026
79.86
79.86
79.86
79.86
79.73
-
Jul 20, 2026
78.65
78.65
78.65
78.65
78.52
-
Jul 17, 2026
78.75
78.75
78.75
78.75
78.62
-
Jul 16, 2026
79.66
79.66
79.66
79.66
79.53
-
Jul 15, 2026
80.43
80.43
80.43
80.43
80.30
-
Jul 14, 2026
80.05
80.05
80.05
80.05
79.92
-
Jul 13, 2026
79.62
79.62
79.62
79.62
79.49
-
Jul 10, 2026
80.59
80.59
80.59
80.59
80.46
-
Jul 9, 2026
80.51
80.51
80.51
80.51
80.38
-
Jul 8, 2026
79.95
79.95
79.95
79.95
79.82
-
Jul 7, 2026
80.26
80.26
80.26
80.26
80.13
-
Jul 6, 2026
81.11
81.11
81.11
81.11
80.98
-
Jul 2, 2026
80.32
80.32
80.32
80.32
80.19
-
Jul 1, 2026
80.37
80.37
80.37
80.37
80.24
-
Jun 30, 2026
80.93
80.93
80.93
80.93
80.80
-
Jun 29, 2026
80.34
80.34
80.34
80.34
80.21
-
Jun 26, 2026
79.44
79.44
79.44
79.44
79.31
-
Jun 25, 2026
79.83
79.83
79.83
79.83
79.70
-
Jun 24, 2026
79.33
79.33
79.33
79.33
79.20
-
Jun 23, 2026
79.77
79.77
79.77
79.77
79.64
-
Jun 22, 2026
81.33
81.33
81.33
81.33
81.20
-
Jun 18, 2026
81.38
81.38
81.38
81.38
81.25
-
Jun 17, 2026
80.55
80.55
80.55
80.55
80.42
-
Jun 16, 2026
81.16
81.16
81.16
81.16
81.03
-
Jun 15, 2026
0.282
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
81.59
81.59
81.59
81.59
81.46
-
Jun 12, 2026
80.21
80.21
80.21
80.21
79.80
-
Jun 11, 2026
79.95
79.95
79.95
79.95
79.54
-
Jun 10, 2026
77.78
77.78
77.78
77.78
77.38
-
Jun 9, 2026
79.32
79.32
79.32
79.32
78.91
-
Jun 8, 2026
79.25
79.25
79.25
79.25
78.84
-
Jun 5, 2026
78.68
78.68
78.68
78.68
78.28
-
Jun 4, 2026
81.57
81.57
81.57
81.57
81.15
-
Jun 3, 2026
81.61
81.61
81.61
81.61
81.19
-
Jun 2, 2026
82.18
82.18
82.18
82.18
81.76
-
Jun 1, 2026
81.64
81.64
81.64
81.64
81.22
-
May 29, 2026
81.45
81.45
81.45
81.45
81.03
-
May 28, 2026
81.19
81.19
81.19
81.19
80.77
-
May 27, 2026
80.68
80.68
80.68
80.68
80.27
-
May 26, 2026
80.50
80.50
80.50
80.50
80.09
-
May 22, 2026
79.42
79.42
79.42
79.42
79.01
-
May 21, 2026
79.24
79.24
79.24
79.24
78.83
-
May 20, 2026
78.70
78.70
78.70
78.70
78.30
-
May 19, 2026
77.60
77.60
77.60
77.60
77.20
-
May 18, 2026
78.38
78.38
78.38
78.38
77.98
-
May 15, 2026
78.37
78.37
78.37
78.37
77.97
-
May 14, 2026
79.98
79.98
79.98
79.98
79.57
-
May 13, 2026
79.79
79.79
79.79
79.79
79.38
-
May 12, 2026
79.22
79.22
79.22
79.22
78.81
-
May 11, 2026
79.71
79.71
79.71
79.71
79.30
-
May 8, 2026
79.55
79.55
79.55
79.55
79.14
-
May 7, 2026
78.68
78.68
78.68
78.68
78.28
-
May 6, 2026
79.60
79.60
79.60
79.60
79.19
-
May 5, 2026
77.76
77.76
77.76
77.76
77.36
-
May 4, 2026
77.03
77.03
77.03
77.03
76.63
-
May 1, 2026
77.00
77.00
77.00
77.00
76.61
-
Apr 30, 2026
76.95
76.95
76.95
76.95
76.56
-
Apr 29, 2026
75.61
75.61
75.61
75.61
75.22
-
Apr 28, 2026
75.94
75.94
75.94
75.94
75.55
-
Apr 27, 2026
76.55
76.55
76.55
76.55
76.16
-
Apr 24, 2026
76.49
76.49
76.49
76.49
76.10
-
Apr 23, 2026
75.91
75.91
75.91
75.91
75.52
-
Apr 22, 2026
76.15
76.15
76.15
76.15
75.76
-
Apr 21, 2026
75.26
75.26
75.26
75.26
74.87
-
Apr 20, 2026
76.09
76.09
76.09
76.09
75.70
-
Apr 17, 2026
76.49
76.49
76.49
76.49
76.10
-
Apr 16, 2026
75.91
75.91
75.91
75.91
75.52
-
Apr 15, 2026
75.92
75.92
75.92
75.92
75.53
-
Apr 14, 2026
75.74
75.74
75.74
75.74
75.35
-
Apr 13, 2026
74.83
74.83
74.83
74.83
74.45
-
Apr 10, 2026
74.09
74.09
74.09
74.09
73.71
-
Apr 9, 2026
73.86
73.86
73.86
73.86
73.48
-
Apr 8, 2026
73.58
73.58
73.58
73.58
73.20
-
Apr 7, 2026
70.88
70.88
70.88
70.88
70.52
-
Apr 6, 2026
70.75
70.75
70.75
70.75
70.39
-
Apr 2, 2026
70.52
70.52
70.52
70.52
70.16
-
Apr 1, 2026
70.65
70.65
70.65
70.65
70.29
-
Mar 31, 2026
69.69
69.69
69.69
69.69
69.33
-
Mar 30, 2026
67.66
67.66
67.66
67.66
67.31
-
Mar 27, 2026
67.98
67.98
67.98
67.98
67.63
-
Mar 26, 2026
68.87
68.87
68.87
68.87
68.52
-
Mar 25, 2026
70.39
70.39
70.39
70.39
70.03
-
Mar 24, 2026
69.63
69.63
69.63
69.63
69.27
-
Mar 23, 2026
69.74
69.74
69.74
69.74
69.38
-
Mar 20, 2026
68.87
68.87
68.87
68.87
68.52
-
Mar 19, 2026
70.34
70.34
70.34
70.34
69.98
-
Mar 18, 2026
70.73
70.73
70.73
70.73
70.37
-
Mar 17, 2026
71.68
71.68
71.68
71.68
71.31
-
Mar 16, 2026
0.141
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
71.40
71.40
71.40
71.40
71.03
-
Mar 13, 2026
70.76
70.76
70.76
70.76
70.26
-
Mar 12, 2026
71.53
71.53
71.53
71.53
71.02
-
Mar 11, 2026
72.70
72.70
72.70
72.70
72.18
-
Mar 10, 2026
72.64
72.64
72.64
72.64
72.12
-
Mar 9, 2026
72.37
72.37
72.37
72.37
71.86
-
Mar 6, 2026
71.92
71.92
71.92
71.92
71.41
-
Mar 5, 2026
72.67
72.67
72.67
72.67
72.15
-
Mar 4, 2026
73.49
73.49
73.49
73.49
72.97
-
Mar 3, 2026
72.94
72.94
72.94
72.94
72.42
-
Mar 2, 2026
74.77
74.77
74.77
74.77
74.24
-
Feb 27, 2026
75.22
75.22
75.22
75.22
74.69
-
Feb 26, 2026
75.37
75.37
75.37
75.37
74.83
-
Feb 25, 2026
75.80
75.80
75.80
75.80
75.26
-
Feb 24, 2026
75.16
75.16
75.16
75.16
74.63
-
Feb 23, 2026
74.64
74.64
74.64
74.64
74.11
-
Feb 20, 2026
75.28
75.28
75.28
75.28
74.74
-
Feb 19, 2026
74.67
74.67
74.67
74.67
74.14
-
Feb 18, 2026
74.70
74.70
74.70
74.70
74.17
-
Feb 17, 2026
74.14
74.14
74.14
74.14
73.61
-
Feb 13, 2026
74.23
74.23
74.23
74.23
73.70
-
Feb 12, 2026
74.29
74.29
74.29
74.29
73.76
-
Feb 11, 2026
75.32
75.32
75.32
75.32
74.78
-
Feb 10, 2026
74.97
74.97
74.97
74.97
74.44
-
Feb 9, 2026
75.17
75.17
75.17
75.17
74.64
-
Feb 6, 2026
74.46
74.46
74.46
74.46
73.93
-
Feb 5, 2026
72.72
72.72
72.72
72.72
72.20
-
Feb 4, 2026
73.89
73.89
73.89
73.89
73.36
-
Feb 3, 2026
74.30
74.30
74.30
74.30
73.77
-
Feb 2, 2026
74.73
74.73
74.73
74.73
74.20
-
Jan 30, 2026
74.39
74.39
74.39
74.39
73.86
-
Jan 29, 2026
75.28
75.28
75.28
75.28
74.74
-
Jan 28, 2026
75.23
75.23
75.23
75.23
74.69
-
Jan 27, 2026
75.15
75.15
75.15
75.15
74.62
-
Jan 26, 2026
74.25
74.25
74.25
74.25
73.72
-
Jan 23, 2026
74.07
74.07
74.07
74.07
73.54
-
Jan 22, 2026
73.85
73.85
73.85
73.85
73.32
-
Jan 21, 2026
73.62
73.62
73.62
73.62
73.10
-
Jan 20, 2026
72.70
72.70
72.70
72.70
72.18
-
Jan 16, 2026
73.83
73.83
73.83
73.83
73.30
-
Jan 15, 2026
73.56
73.56
73.56
73.56
73.04
-
Jan 14, 2026
73.45
73.45
73.45
73.45
72.93
-
Jan 13, 2026
73.62
73.62
73.62
73.62
73.10
-
Jan 12, 2026
73.83
73.83
73.83
73.83
73.30
-
Jan 9, 2026
73.45
73.45
73.45
73.45
72.93
-
Jan 8, 2026
72.69
72.69
72.69
72.69
72.17
-
Jan 7, 2026
72.87
72.87
72.87
72.87
72.35
-
Jan 6, 2026
73.14
73.14
73.14
73.14
72.62
-
Jan 5, 2026
72.49
72.49
72.49
72.49
71.97
-
Jan 2, 2026
71.68
71.68
71.68
71.68
71.17
-
Dec 31, 2025
70.82
70.82
70.82
70.82
70.32
-
Dec 30, 2025
71.22
71.22
71.22
71.22
70.71
-
Dec 29, 2025
71.17
71.17
71.17
71.17
70.66
-
Dec 26, 2025
71.30
71.30
71.30
71.30
70.79
-
Dec 24, 2025
71.22
71.22
71.22
71.22
70.71
-
Dec 23, 2025
71.10
71.10
71.10
71.10
70.59
-
Dec 22, 2025
70.62
70.62
70.62
70.62
70.12
-
Dec 19, 2025
70.09
70.09
70.09
70.09
69.59
-
Dec 18, 2025
69.43
69.43
69.43
69.43
68.94
-
Dec 17, 2025
68.71
68.71
68.71
68.71
68.22
-
Dec 16, 2025
6.723
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
69.48
69.48
69.48
69.48
68.99
-
Dec 15, 2025
76.54
76.54
76.54
76.54
69.32
-
Dec 12, 2025
76.63
76.63
76.63
76.63
69.40
-
Dec 11, 2025
77.68
77.68
77.68
77.68
70.35
-
Dec 10, 2025
77.47
77.47
77.47
77.47
70.16
-
Dec 9, 2025
76.77
76.77
76.77
76.77
69.53
-
Dec 8, 2025
76.83
76.83
76.83
76.83
69.58
-
Dec 5, 2025
76.87
76.87
76.87
76.87
69.62
-
Dec 4, 2025
76.79
76.79
76.79
76.79
69.55
-
Dec 3, 2025
76.65
76.65
76.65
76.65
69.42
-
Dec 2, 2025
76.11
76.11
76.11
76.11
68.93
-
Dec 1, 2025
76.03
76.03
76.03
76.03
68.86
-
Nov 28, 2025
76.67
76.67
76.67
76.67
69.44
-
Nov 26, 2025
76.18
76.18
76.18
76.18
68.99
-
Nov 25, 2025
75.44
75.44
75.44
75.44
68.32
-
Nov 24, 2025
74.52
74.52
74.52
74.52
67.49
-
Nov 21, 2025
73.59
73.59
73.59
73.59
66.65
-
Nov 20, 2025
73.12
73.12
73.12
73.12
66.22
-
Nov 19, 2025
74.12
74.12
74.12
74.12
67.13
-
Nov 18, 2025
74.06
74.06
74.06
74.06
67.07
-
Nov 17, 2025
74.73
74.73
74.73
74.73
67.68
-
Nov 14, 2025
75.41
75.41
75.41
75.41
68.30
-
Nov 13, 2025
75.52
75.52
75.52
75.52
68.40
-
Nov 12, 2025
76.91
76.91
76.91
76.91
69.66
-
Nov 11, 2025
76.58
76.58
76.58
76.58
69.36
-
Nov 10, 2025
76.46
76.46
76.46
76.46
69.25
-
Nov 7, 2025
75.20
75.20
75.20
75.20
68.11
-
Nov 6, 2025
75.19
75.19
75.19
75.19
68.10
-
Nov 5, 2025
75.67
75.67
75.67
75.67
68.53
-
Nov 4, 2025
75.39
75.39
75.39
75.39
68.28
-
Nov 3, 2025
76.33
76.33
76.33
76.33
69.13
-
Oct 31, 2025
76.22
76.22
76.22
76.22
69.03
-
