Nasdaq - Delayed Quote
USD
American Funds Cptl Wld Gr&Inc R-6 (RWIGX)
78.20
-1.47
(-1.85%)
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
78.20
78.20
78.20
78.20
78.20
-
Oct 29, 2026
79.67
79.67
79.67
79.67
79.67
-
Oct 28, 2026
79.74
79.74
79.74
79.74
79.74
-
Oct 27, 2026
79.32
79.32
79.32
79.32
79.32
-
Oct 26, 2026
78.59
78.59
78.59
78.59
78.59
-
Oct 23, 2026
78.33
78.33
78.33
78.33
78.33
-
Oct 22, 2026
78.70
78.70
78.70
78.70
78.70
-
Oct 21, 2026
80.01
80.01
80.01
80.01
80.01
-
Oct 20, 2026
79.67
79.67
79.67
79.67
79.67
-
Oct 19, 2026
79.76
79.76
79.76
79.76
79.76
-
Oct 16, 2026
79.64
79.64
79.64
79.64
79.64
-
Oct 15, 2026
80.24
80.24
80.24
80.24
80.24
-
Oct 14, 2026
80.01
80.01
80.01
80.01
80.01
-
Oct 13, 2026
80.87
80.87
80.87
80.87
80.87
-
Oct 12, 2026
81.35
81.35
81.35
81.35
81.35
-
Oct 9, 2026
81.43
81.43
81.43
81.43
81.43
-
Oct 8, 2026
80.94
80.94
80.94
80.94
80.94
-
Oct 7, 2026
81.82
81.82
81.82
81.82
81.82
-
Oct 6, 2026
82.34
82.34
82.34
82.34
82.34
-
Oct 5, 2026
82.26
82.26
82.26
82.26
82.26
-
Oct 2, 2026
81.36
81.36
81.36
81.36
81.36
-
Oct 1, 2026
80.98
80.98
80.98
80.98
80.98
-
Sep 30, 2026
81.29
81.29
81.29
81.29
81.29
-
Sep 29, 2026
81.44
81.44
81.44
81.44
81.44
-
Sep 28, 2026
81.53
81.53
81.53
81.53
81.53
-
Sep 25, 2026
82.14
82.14
82.14
82.14
82.14
-
Sep 24, 2026
81.90
81.90
81.90
81.90
81.90
-
Sep 23, 2026
82.15
82.15
82.15
82.15
82.15
-
Sep 22, 2026
82.93
82.93
82.93
82.93
82.93
-
Sep 21, 2026
82.85
82.85
82.85
82.85
82.85
-
Sep 18, 2026
81.70
81.70
81.70
81.70
81.70
-
Sep 17, 2026
81.59
81.59
81.59
81.59
81.59
-
Sep 16, 2026
80.61
80.61
80.61
80.61
80.61
-
Sep 15, 2026
80.75
80.75
80.75
80.75
80.75
-
Sep 14, 2026
0.264
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
81.22
81.22
81.22
81.22
81.22
-
Sep 11, 2026
82.40
82.40
82.40
82.40
82.14
-
Sep 10, 2026
82.37
82.37
82.37
82.37
82.11
-
Sep 9, 2026
83.10
83.10
83.10
83.10
82.83
-
Sep 8, 2026
83.38
83.38
83.38
83.38
83.11
-
Sep 4, 2026
82.96
82.96
82.96
82.96
82.69
-
Sep 3, 2026
82.85
82.85
82.85
82.85
82.58
-
Sep 2, 2026
82.18
82.18
82.18
82.18
81.92
-
Sep 1, 2026
82.20
82.20
82.20
82.20
81.94
-
Aug 31, 2026
82.62
82.62
82.62
82.62
82.36
-
Aug 28, 2026
82.99
82.99
82.99
82.99
82.72
-
Aug 27, 2026
83.21
83.21
83.21
83.21
82.94
-
Aug 26, 2026
83.20
83.20
83.20
83.20
82.93
-
Aug 25, 2026
83.22
83.22
83.22
83.22
82.95
-
Aug 24, 2026
82.68
82.68
82.68
82.68
82.42
-
Aug 21, 2026
83.10
83.10
83.10
83.10
82.83
-
Aug 20, 2026
82.43
82.43
82.43
82.43
82.17
-
Aug 19, 2026
82.48
82.48
82.48
82.48
82.22
-
Aug 18, 2026
82.53
82.53
82.53
82.53
82.27
-
Aug 17, 2026
83.33
83.33
83.33
83.33
83.06
-
Aug 14, 2026
83.46
83.46
83.46
83.46
83.19
-
Aug 13, 2026
83.74
83.74
83.74
83.74
83.47
-
Aug 12, 2026
83.21
83.21
83.21
83.21
82.94
-
Aug 11, 2026
82.92
82.92
82.92
82.92
82.65
-
Aug 10, 2026
83.17
83.17
83.17
83.17
82.90
-
Aug 7, 2026
83.15
83.15
83.15
83.15
82.88
-
Aug 6, 2026
82.59
82.59
82.59
82.59
82.33
-
Aug 5, 2026
82.78
82.78
82.78
82.78
82.51
-
Aug 4, 2026
82.70
82.70
82.70
82.70
82.44
-
Aug 3, 2026
81.49
81.49
81.49
81.49
81.23
-
Jul 31, 2026
80.95
80.95
80.95
80.95
80.69
-
Jul 30, 2026
80.23
80.23
80.23
80.23
79.97
-
Jul 29, 2026
78.44
78.44
78.44
78.44
78.19
-
Jul 28, 2026
79.59
79.59
79.59
79.59
79.33
-
Jul 27, 2026
79.91
79.91
79.91
79.91
79.65
-
Jul 24, 2026
79.81
79.81
79.81
79.81
79.55
-
Jul 23, 2026
80.40
80.40
80.40
80.40
80.14
-
Jul 22, 2026
80.92
80.92
80.92
80.92
80.66
-
Jul 21, 2026
80.63
80.63
80.63
80.63
80.37
-
Jul 20, 2026
79.41
79.41
79.41
79.41
79.16
-
Jul 17, 2026
79.51
79.51
79.51
79.51
79.26
-
Jul 16, 2026
80.43
80.43
80.43
80.43
80.17
-
Jul 15, 2026
81.20
81.20
81.20
81.20
80.94
-
Jul 14, 2026
80.82
80.82
80.82
80.82
80.56
-
Jul 13, 2026
80.38
80.38
80.38
80.38
80.12
-
Jul 10, 2026
81.36
81.36
81.36
81.36
81.10
-
Jul 9, 2026
81.28
81.28
81.28
81.28
81.02
-
Jul 8, 2026
80.71
80.71
80.71
80.71
80.45
-
Jul 7, 2026
81.02
81.02
81.02
81.02
80.76
-
Jul 6, 2026
81.88
81.88
81.88
81.88
81.62
-
Jul 2, 2026
81.07
81.07
81.07
81.07
80.81
-
Jul 1, 2026
81.13
81.13
81.13
81.13
80.87
-
Jun 30, 2026
81.69
81.69
81.69
81.69
81.43
-
Jun 29, 2026
81.09
81.09
81.09
81.09
80.83
-
Jun 26, 2026
80.17
80.17
80.17
80.17
79.91
-
Jun 25, 2026
80.57
80.57
80.57
80.57
80.31
-
Jun 24, 2026
80.06
80.06
80.06
80.06
79.80
-
Jun 23, 2026
80.51
80.51
80.51
80.51
80.25
-
Jun 22, 2026
82.07
82.07
82.07
82.07
81.81
-
Jun 18, 2026
82.12
82.12
82.12
82.12
81.86
-
Jun 17, 2026
81.29
81.29
81.29
81.29
81.03
-
Jun 16, 2026
81.90
81.90
81.90
81.90
81.64
-
Jun 15, 2026
0.407
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
82.33
82.33
82.33
82.33
82.07
-
Jun 12, 2026
81.05
81.05
81.05
81.05
80.38
-
Jun 11, 2026
80.79
80.79
80.79
80.79
80.13
-
Jun 10, 2026
78.59
78.59
78.59
78.59
77.94
-
Jun 9, 2026
80.15
80.15
80.15
80.15
79.49
-
Jun 8, 2026
80.08
80.08
80.08
80.08
79.42
-
Jun 5, 2026
79.50
79.50
79.50
79.50
78.85
-
Jun 4, 2026
82.42
82.42
82.42
82.42
81.74
-
Jun 3, 2026
82.46
82.46
82.46
82.46
81.78
-
Jun 2, 2026
83.02
83.02
83.02
83.02
82.34
-
Jun 1, 2026
82.48
82.48
82.48
82.48
81.80
-
May 29, 2026
82.29
82.29
82.29
82.29
81.61
-
May 28, 2026
82.02
82.02
82.02
82.02
81.35
-
May 27, 2026
81.50
81.50
81.50
81.50
80.83
-
May 26, 2026
81.32
81.32
81.32
81.32
80.65
-
May 22, 2026
80.23
80.23
80.23
80.23
79.57
-
May 21, 2026
80.04
80.04
80.04
80.04
79.38
-
May 20, 2026
79.49
79.49
79.49
79.49
78.84
-
May 19, 2026
78.38
78.38
78.38
78.38
77.74
-
May 18, 2026
79.17
79.17
79.17
79.17
78.52
-
May 15, 2026
79.16
79.16
79.16
79.16
78.51
-
May 14, 2026
80.78
80.78
80.78
80.78
80.12
-
May 13, 2026
80.59
80.59
80.59
80.59
79.93
-
May 12, 2026
80.01
80.01
80.01
80.01
79.35
-
May 11, 2026
80.50
80.50
80.50
80.50
79.84
-
May 8, 2026
80.34
80.34
80.34
80.34
79.68
-
May 7, 2026
79.45
79.45
79.45
79.45
78.80
-
May 6, 2026
80.39
80.39
80.39
80.39
79.73
-
May 5, 2026
78.52
78.52
78.52
78.52
77.88
-
May 4, 2026
77.79
77.79
77.79
77.79
77.15
-
May 1, 2026
77.75
77.75
77.75
77.75
77.11
-
Apr 30, 2026
77.70
77.70
77.70
77.70
77.06
-
Apr 29, 2026
76.35
76.35
76.35
76.35
75.72
-
Apr 28, 2026
76.67
76.67
76.67
76.67
76.04
-
Apr 27, 2026
77.29
77.29
77.29
77.29
76.66
-
Apr 24, 2026
77.23
77.23
77.23
77.23
76.60
-
Apr 23, 2026
76.65
76.65
76.65
76.65
76.02
-
Apr 22, 2026
76.89
76.89
76.89
76.89
76.26
-
Apr 21, 2026
75.99
75.99
75.99
75.99
75.37
-
Apr 20, 2026
76.82
76.82
76.82
76.82
76.19
-
Apr 17, 2026
77.22
77.22
77.22
77.22
76.59
-
Apr 16, 2026
76.63
76.63
76.63
76.63
76.00
-
Apr 15, 2026
76.64
76.64
76.64
76.64
76.01
-
Apr 14, 2026
76.46
76.46
76.46
76.46
75.83
-
Apr 13, 2026
75.54
75.54
75.54
75.54
74.92
-
Apr 10, 2026
74.79
74.79
74.79
74.79
74.18
-
Apr 9, 2026
74.56
74.56
74.56
74.56
73.95
-
Apr 8, 2026
74.27
74.27
74.27
74.27
73.66
-
Apr 7, 2026
71.54
71.54
71.54
71.54
70.95
-
Apr 6, 2026
71.41
71.41
71.41
71.41
70.82
-
Apr 2, 2026
71.17
71.17
71.17
71.17
70.59
-
Apr 1, 2026
71.30
71.30
71.30
71.30
70.71
-
Mar 31, 2026
70.34
70.34
70.34
70.34
69.76
-
Mar 30, 2026
68.29
68.29
68.29
68.29
67.73
-
Mar 27, 2026
68.60
68.60
68.60
68.60
68.04
-
Mar 26, 2026
69.50
69.50
69.50
69.50
68.93
-
Mar 25, 2026
71.04
71.04
71.04
71.04
70.46
-
Mar 24, 2026
70.27
70.27
70.27
70.27
69.69
-
Mar 23, 2026
70.37
70.37
70.37
70.37
69.79
-
Mar 20, 2026
69.49
69.49
69.49
69.49
68.92
-
Mar 19, 2026
70.97
70.97
70.97
70.97
70.39
-
Mar 18, 2026
71.37
71.37
71.37
71.37
70.78
-
Mar 17, 2026
72.32
72.32
72.32
72.32
71.73
-
Mar 16, 2026
0.26
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
72.04
72.04
72.04
72.04
71.45
-
Mar 13, 2026
71.51
71.51
71.51
71.51
70.67
-
Mar 12, 2026
72.28
72.28
72.28
72.28
71.43
-
Mar 11, 2026
73.46
73.46
73.46
73.46
72.59
-
Mar 10, 2026
73.40
73.40
73.40
73.40
72.53
-
Mar 9, 2026
73.13
73.13
73.13
73.13
72.27
-
Mar 6, 2026
72.67
72.67
72.67
72.67
71.81
-
Mar 5, 2026
73.42
73.42
73.42
73.42
72.55
-
Mar 4, 2026
74.25
74.25
74.25
74.25
73.37
-
Mar 3, 2026
73.70
73.70
73.70
73.70
72.83
-
Mar 2, 2026
75.54
75.54
75.54
75.54
74.65
-
Feb 27, 2026
75.99
75.99
75.99
75.99
75.09
-
Feb 26, 2026
76.15
76.15
76.15
76.15
75.25
-
Feb 25, 2026
76.58
76.58
76.58
76.58
75.68
-
Feb 24, 2026
75.93
75.93
75.93
75.93
75.03
-
Feb 23, 2026
75.41
75.41
75.41
75.41
74.52
-
Feb 20, 2026
76.05
76.05
76.05
76.05
75.15
-
Feb 19, 2026
75.43
75.43
75.43
75.43
74.54
-
Feb 18, 2026
75.45
75.45
75.45
75.45
74.56
-
Feb 17, 2026
74.89
74.89
74.89
74.89
74.01
-
Feb 13, 2026
74.98
74.98
74.98
74.98
74.09
-
Feb 12, 2026
75.03
75.03
75.03
75.03
74.14
-
Feb 11, 2026
76.08
76.08
76.08
76.08
75.18
-
Feb 10, 2026
75.72
75.72
75.72
75.72
74.83
-
Feb 9, 2026
75.91
75.91
75.91
75.91
75.01
-
Feb 6, 2026
75.19
75.19
75.19
75.19
74.30
-
Feb 5, 2026
73.44
73.44
73.44
73.44
72.57
-
Feb 4, 2026
74.62
74.62
74.62
74.62
73.74
-
Feb 3, 2026
75.03
75.03
75.03
75.03
74.14
-
Feb 2, 2026
75.47
75.47
75.47
75.47
74.58
-
Jan 30, 2026
75.12
75.12
75.12
75.12
74.23
-
Jan 29, 2026
76.02
76.02
76.02
76.02
75.12
-
Jan 28, 2026
75.96
75.96
75.96
75.96
75.06
-
Jan 27, 2026
75.88
75.88
75.88
75.88
74.98
-
Jan 26, 2026
74.97
74.97
74.97
74.97
74.08
-
Jan 23, 2026
74.79
74.79
74.79
74.79
73.91
-
Jan 22, 2026
74.56
74.56
74.56
74.56
73.68
-
Jan 21, 2026
74.32
74.32
74.32
74.32
73.44
-
Jan 20, 2026
73.40
73.40
73.40
73.40
72.53
-
Jan 16, 2026
74.53
74.53
74.53
74.53
73.65
-
Jan 15, 2026
74.26
74.26
74.26
74.26
73.38
-
Jan 14, 2026
74.15
74.15
74.15
74.15
73.27
-
Jan 13, 2026
74.32
74.32
74.32
74.32
73.44
-
Jan 12, 2026
74.53
74.53
74.53
74.53
73.65
-
Jan 9, 2026
74.14
74.14
74.14
74.14
73.26
-
Jan 8, 2026
73.37
73.37
73.37
73.37
72.50
-
Jan 7, 2026
73.55
73.55
73.55
73.55
72.68
-
Jan 6, 2026
73.83
73.83
73.83
73.83
72.96
-
Jan 5, 2026
73.17
73.17
73.17
73.17
72.31
-
Jan 2, 2026
72.35
72.35
72.35
72.35
71.50
-
Dec 31, 2025
71.48
71.48
71.48
71.48
70.64
-
Dec 30, 2025
71.88
71.88
71.88
71.88
71.03
-
Dec 29, 2025
71.83
71.83
71.83
71.83
70.98
-
Dec 26, 2025
71.95
71.95
71.95
71.95
71.10
-
Dec 24, 2025
71.87
71.87
71.87
71.87
71.02
-
Dec 23, 2025
71.75
71.75
71.75
71.75
70.90
-
Dec 22, 2025
71.26
71.26
71.26
71.26
70.42
-
Dec 19, 2025
70.72
70.72
70.72
70.72
69.88
-
Dec 18, 2025
70.05
70.05
70.05
70.05
69.22
-
Dec 17, 2025
69.33
69.33
69.33
69.33
68.51
-
Dec 16, 2025
6.849
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
70.11
70.11
70.11
70.11
69.28
-
Dec 15, 2025
77.30
77.30
77.30
77.30
69.62
-
Dec 12, 2025
77.38
77.38
77.38
77.38
69.69
-
Dec 11, 2025
78.44
78.44
78.44
78.44
70.65
-
Dec 10, 2025
78.23
78.23
78.23
78.23
70.46
-
Dec 9, 2025
77.52
77.52
77.52
77.52
69.82
-
Dec 8, 2025
77.58
77.58
77.58
77.58
69.87
-
Dec 5, 2025
77.61
77.61
77.61
77.61
69.90
-
Dec 4, 2025
77.53
77.53
77.53
77.53
69.83
-
Dec 3, 2025
77.38
77.38
77.38
77.38
69.69
-
Dec 2, 2025
76.84
76.84
76.84
76.84
69.20
-
Dec 1, 2025
76.76
76.76
76.76
76.76
69.13
-
Nov 28, 2025
77.40
77.40
77.40
77.40
69.71
-
Nov 26, 2025
76.90
76.90
76.90
76.90
69.26
-
Nov 25, 2025
76.16
76.16
76.16
76.16
68.59
-
Nov 24, 2025
75.22
75.22
75.22
75.22
67.75
-
Nov 21, 2025
74.28
74.28
74.28
74.28
66.90
-
Nov 20, 2025
73.80
73.80
73.80
73.80
66.47
-
Nov 19, 2025
74.81
74.81
74.81
74.81
67.38
-
Nov 18, 2025
74.75
74.75
74.75
74.75
67.32
-
Nov 17, 2025
75.43
75.43
75.43
75.43
67.93
-
Nov 14, 2025
76.11
76.11
76.11
76.11
68.55
-
Nov 13, 2025
76.22
76.22
76.22
76.22
68.65
-
Nov 12, 2025
77.62
77.62
77.62
77.62
69.91
-
Nov 11, 2025
77.29
77.29
77.29
77.29
69.61
-
Nov 10, 2025
77.16
77.16
77.16
77.16
69.49
-
Nov 7, 2025
75.89
75.89
75.89
75.89
68.35
-
Nov 6, 2025
75.87
75.87
75.87
75.87
68.33
-
Nov 5, 2025
76.36
76.36
76.36
76.36
68.77
-
Nov 4, 2025
76.08
76.08
76.08
76.08
68.52
-
Nov 3, 2025
77.03
77.03
77.03
77.03
69.38
-
Oct 31, 2025
76.91
76.91
76.91
76.91
69.27
-
