American Funds New Perspective Fund® Class R-1 (RNPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.44
+0.42 (0.68%)
Dec 16, 2024, 4:00 PM EST
RNPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.14% |
| Dec 19, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -5.17% |
| Dec 18, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.54 | -3.08% |
| Dec 17, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 59.37 | -0.24% |
| Dec 16, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 59.51 | 0.68% |
| Dec 13, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 59.11 | 0.26% |
| Dec 12, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 58.96 | -0.64% |
| Dec 11, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 59.34 | 1.17% |
| Dec 10, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 58.65 | -0.65% |
| Dec 9, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 59.03 | -0.40% |
| Dec 6, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 59.27 | 0.63% |
| Dec 5, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 58.90 | - |
| Dec 4, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 58.90 | 0.62% |
| Dec 3, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 58.54 | 0.41% |
| Dec 2, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 58.30 | 0.61% |
| Nov 29, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 57.95 | 0.85% |
| Nov 27, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.46 | -0.22% |
| Nov 26, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 57.58 | 0.07% |
| Nov 25, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.55 | 0.32% |
| Nov 22, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 57.37 | 0.42% |
| Nov 21, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 57.13 | 0.40% |
| Nov 20, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 56.90 | -0.03% |
| Nov 19, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.92 | 0.32% |
| Nov 18, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.74 | 0.51% |
| Nov 15, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.45 | -1.43% |
| Nov 14, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 57.27 | -0.53% |
| Nov 13, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 57.58 | -0.26% |
| Nov 12, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 57.73 | -1.06% |
| Nov 11, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 58.35 | 0.38% |
| Nov 8, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 58.13 | -0.11% |
| Nov 7, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 58.19 | 0.96% |
| Nov 6, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 57.64 | 0.88% |
| Nov 5, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 57.14 | 1.22% |
| Nov 4, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.45 | -0.05% |
| Nov 1, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.48 | 0.47% |
| Oct 31, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.21 | -1.62% |
| Oct 30, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 57.14 | -0.50% |
| Oct 29, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 57.42 | 0.15% |
| Oct 28, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.34 | 0.22% |
| Oct 25, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 57.21 | -0.02% |
| Oct 24, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.22 | 0.35% |
| Oct 23, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 57.02 | -1.09% |
| Oct 22, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 57.65 | -0.12% |
| Oct 21, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 57.72 | -0.44% |
| Oct 18, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 57.98 | 0.50% |
| Oct 17, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 57.69 | 0.38% |
| Oct 16, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 57.47 | 0.17% |
| Oct 15, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.38 | -1.42% |
| Oct 14, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 58.20 | 0.36% |
| Oct 11, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 57.99 | 0.55% |
| Oct 10, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 57.68 | -0.26% |
| Oct 9, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 57.83 | 0.51% |
| Oct 8, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.54 | 0.52% |
| Oct 7, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.24 | -0.50% |
| Oct 4, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 57.53 | 0.85% |
| Oct 3, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 57.04 | -0.55% |
| Oct 2, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.36 | 0.03% |
| Oct 1, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.34 | -0.61% |
| Sep 30, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 57.69 | -0.16% |
| Sep 27, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 57.79 | -0.35% |
| Sep 26, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 57.99 | 1.20% |
| Sep 25, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 57.30 | -0.15% |
| Sep 24, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 57.38 | 0.80% |
| Sep 23, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 56.93 | 0.18% |
| Sep 20, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.82 | -0.62% |
| Sep 19, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 57.18 | 2.08% |
| Sep 18, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 56.01 | -0.46% |
| Sep 17, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.27 | 0.02% |
| Sep 16, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.26 | 0.22% |
| Sep 13, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.14 | 0.48% |
| Sep 12, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.87 | 1.03% |
| Sep 11, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.30 | 1.33% |
| Sep 10, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 54.57 | 0.03% |
| Sep 9, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 54.55 | 1.01% |
| Sep 6, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 54.01 | -1.73% |
| Sep 5, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 54.96 | -0.35% |
| Sep 4, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 55.15 | -0.29% |
| Sep 3, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 55.32 | -2.27% |
| Aug 30, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 56.60 | 0.66% |
| Aug 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.23 | 0.24% |
| Aug 28, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.10 | -0.56% |
| Aug 27, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 56.41 | 0.34% |
| Aug 26, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.22 | -0.46% |
| Aug 23, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.48 | 1.07% |
| Aug 22, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.88 | -0.63% |
| Aug 21, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.23 | 0.36% |
| Aug 20, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 56.03 | -0.20% |
| Aug 19, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.15 | 0.94% |
| Aug 16, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 55.62 | 0.15% |
| Aug 15, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 55.54 | 1.66% |
| Aug 14, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 54.63 | 0.19% |
| Aug 13, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 54.53 | 1.71% |
| Aug 12, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 53.61 | -0.16% |
| Aug 9, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 53.70 | 0.57% |
| Aug 8, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 53.39 | 2.56% |
| Aug 7, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 52.06 | -0.56% |
| Aug 6, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 52.35 | 1.10% |
| Aug 5, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 51.78 | -2.39% |
| Aug 2, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 53.05 | -1.96% |
| Aug 1, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 54.11 | -1.49% |