American Funds New Perspective Fund® Class R-2 (RNPBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.70
+0.14 (0.23%)
Feb 18, 2025, 4:00 PM EST
RNPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.44% |
| Feb 19, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.29% |
| Feb 18, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.23% |
| Feb 14, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.11% |
| Feb 13, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 1.10% |
| Feb 12, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.23% |
| Feb 11, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.16% |
| Feb 10, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.51% |
| Feb 7, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.87% |
| Feb 6, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.61% |
| Feb 5, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.63% |
| Feb 4, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 1.04% |
| Feb 3, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -1.04% |
| Jan 31, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% |
| Jan 30, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.75% |
| Jan 29, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.22% |
| Jan 28, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.79% |
| Jan 27, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -1.64% |
| Jan 24, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.31% |
| Jan 23, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.60% |
| Jan 22, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.52% |
| Jan 21, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.47% |
| Jan 17, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.65% |
| Jan 16, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.46% |
| Jan 15, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 1.58% |
| Jan 14, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.05% |
| Jan 13, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -0.19% |
| Jan 10, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.23% |
| Jan 8, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.02% |
| Jan 7, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.98% |
| Jan 6, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 0.84% |
| Jan 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.00% |
| Jan 2, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.14% |
| Dec 31, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.57% |
| Dec 30, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -0.99% |
| Dec 27, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.71% |
| Dec 26, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -0.10% |
| Dec 24, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 0.90% |
| Dec 23, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.94% |
| Dec 20, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.14% |
| Dec 19, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -5.09% |
| Dec 18, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 58.42 | -3.09% |
| Dec 17, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 60.28 | -0.25% |
| Dec 16, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 60.43 | 0.68% |
| Dec 13, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 60.02 | 0.27% |
| Dec 12, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 59.86 | -0.65% |
| Dec 11, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 60.25 | 1.17% |
| Dec 10, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 59.55 | -0.64% |
| Dec 9, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 59.93 | -0.41% |
| Dec 6, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.18 | 0.62% |
| Dec 5, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 59.81 | 0.02% |
| Dec 4, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 59.80 | 0.61% |
| Dec 3, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 59.44 | 0.40% |
| Dec 2, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 59.20 | 0.62% |
| Nov 29, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 58.84 | 0.83% |
| Nov 27, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.35 | -0.20% |
| Nov 26, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 58.47 | 0.07% |
| Nov 25, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 58.43 | 0.31% |
| Nov 22, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 58.25 | 0.41% |
| Nov 21, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 58.01 | 0.40% |
| Nov 20, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 57.78 | -0.03% |
| Nov 19, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 57.80 | 0.33% |
| Nov 18, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.61 | 0.50% |
| Nov 15, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.32 | -1.43% |
| Nov 14, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 58.15 | -0.52% |
| Nov 13, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 58.46 | -0.28% |
| Nov 12, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 58.62 | -1.05% |
| Nov 11, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 59.24 | 0.37% |
| Nov 8, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 59.02 | -0.11% |
| Nov 7, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 59.09 | 0.95% |
| Nov 6, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 58.53 | 0.89% |
| Nov 5, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 58.02 | 1.21% |
| Nov 4, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.32 | -0.05% |
| Nov 1, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 57.35 | 0.48% |
| Oct 31, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 57.07 | -1.61% |
| Oct 30, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 58.01 | -0.51% |
| Oct 29, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 58.30 | 0.15% |
| Oct 28, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 58.22 | 0.21% |
| Oct 25, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 58.09 | - |
| Oct 24, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 58.09 | 0.35% |
| Oct 23, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 57.89 | -1.11% |
| Oct 22, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 58.54 | -0.10% |
| Oct 21, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 58.60 | -0.47% |
| Oct 18, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 58.88 | 0.52% |
| Oct 17, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 58.57 | 0.38% |
| Oct 16, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.35 | 0.16% |
| Oct 15, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 58.26 | -1.44% |
| Oct 14, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 59.10 | 0.37% |
| Oct 11, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 58.88 | 0.55% |
| Oct 10, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 58.56 | -0.26% |
| Oct 9, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 58.71 | 0.51% |
| Oct 8, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 58.42 | 0.51% |
| Oct 7, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 58.12 | -0.49% |
| Oct 4, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 58.41 | 0.84% |
| Oct 3, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 57.92 | -0.54% |
| Oct 2, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 58.24 | 0.03% |
| Oct 1, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 58.22 | -0.60% |
| Sep 30, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 58.57 | -0.16% |
| Sep 27, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 58.67 | -0.36% |
| Sep 26, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 58.88 | 1.20% |