Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,761.39 +1,321.38 (+2.15%) CMC Crypto 200
1,304.30 +2.23 (+0.17%)
American Funds Capital World Growth and Income Fund (RWIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 27 Jun 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 26 Jun 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 25 Jun 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 24 Jun 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 21 Jun 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 20 Jun 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 18 Jun 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 17 Jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 14 Jun 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 13 Jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 12 Jun 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 11 Jun 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 10 Jun 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 10 Jun 2024 | 0.228 Dividend | |||||
| 07 Jun 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.62 | - |
| 06 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.97 | - |
| 05 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.87 | - |
| 04 Jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.96 | - |
| 03 Jun 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.18 | - |
| 31 May 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.13 | - |
| 30 May 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.85 | - |
| 29 May 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.03 | - |
| 28 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.89 | - |
| 24 May 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 64.92 | - |
| 23 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.51 | - |
| 22 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.89 | - |
| 21 May 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.22 | - |
| 20 May 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.23 | - |
| 17 May 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.08 | - |
| 16 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.96 | - |
| 15 May 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.11 | - |
| 14 May 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.38 | - |
| 13 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.97 | - |
| 10 May 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.03 | - |
| 09 May 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.80 | - |
| 08 May 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.66 | - |
| 07 May 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.65 | - |
| 06 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.52 | - |
| 03 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.78 | - |
| 02 May 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.24 | - |
| 01 May 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.75 | - |
| 30 Apr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 61.89 | - |
| 29 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.86 | - |
| 26 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.67 | - |
| 25 Apr 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.12 | - |
| 24 Apr 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.30 | - |
| 23 Apr 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.29 | - |
| 22 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | - |
| 19 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.00 | - |
| 18 Apr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.49 | - |
| 17 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.64 | - |
| 16 Apr 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.82 | - |
| 15 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.02 | - |
| 12 Apr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.57 | - |
| 11 Apr 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.61 | - |
| 10 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.40 | - |
| 09 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.85 | - |
| 08 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.83 | - |
| 05 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.69 | - |
| 04 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.15 | - |
| 03 Apr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.86 | - |
| 02 Apr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.47 | - |
| 01 Apr 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.77 | - |
| 28 Mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.88 | - |
| 27 Mar 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.89 | - |
| 26 Mar 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.53 | - |
| 25 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.64 | - |
| 22 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.72 | - |
| 21 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.96 | - |
| 20 Mar 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.76 | - |
| 19 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.13 | - |
| 18 Mar 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.93 | - |
| 15 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.70 | - |
| 14 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.13 | - |
| 13 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.26 | - |
| 12 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.18 | - |
| 11 Mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.67 | - |
| 11 Mar 2024 | 0.085 Dividend | |||||
| 08 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.83 | - |
| 07 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.31 | - |
| 06 Mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.42 | - |
| 05 Mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 61.97 | - |
| 04 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.50 | - |
| 01 Mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.49 | - |
| 29 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.78 | - |
| 28 Feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.64 | - |
| 27 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.76 | - |
| 26 Feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.73 | - |
| 23 Feb 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.91 | - |
| 22 Feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.88 | - |
| 21 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 60.86 | - |
| 20 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.84 | - |
| 16 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.98 | - |
| 15 Feb 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 60.99 | - |
| 14 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.38 | - |
| 13 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.92 | - |
| 12 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.63 | - |
| 09 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.63 | - |
| 08 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.31 | - |
| *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.