American Funds New Perspective R1 (RNPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.05
+0.32 (0.47%)
At close: Nov 28, 2025
RNPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.74% |
| Nov 25, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 1.30% |
| Nov 24, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 1.11% |
| Nov 21, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.74% |
| Nov 20, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.26% |
| Nov 19, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.09% |
| Nov 18, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.89% |
| Nov 17, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.91% |
| Nov 14, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.43% |
| Nov 13, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -1.65% |
| Nov 12, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.32% |
| Nov 11, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.26% |
| Nov 10, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1.74% |
| Nov 7, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.06% |
| Nov 6, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.93% |
| Nov 5, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.43% |
| Nov 4, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.39% |
| Nov 3, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.06% |
| Oct 31, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.15% |
| Oct 30, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -1.30% |
| Oct 29, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.01% |
| Oct 28, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.01% |
| Oct 27, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 1.15% |
| Oct 24, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.37% |
| Oct 23, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.66% |
| Oct 22, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.67% |
| Oct 21, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.10% |
| Oct 20, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1.08% |
| Oct 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.19% |
| Oct 16, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Oct 15, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.54% |
| Oct 14, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.13% |
| Oct 13, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1.47% |
| Oct 10, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -2.45% |
| Oct 9, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.34% |
| Oct 8, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.56% |
| Oct 7, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.57% |
| Oct 6, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.24% |
| Oct 3, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.21% |
| Oct 2, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.18% |
| Oct 1, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.73% |
| Sep 30, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.30% |
| Sep 29, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.36% |
| Sep 26, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.53% |
| Sep 25, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -0.94% |
| Sep 24, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.43% |
| Sep 23, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.40% |
| Sep 22, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.34% |
| Sep 19, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.04% |
| Sep 18, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.46% |