American Funds New Perspective Fund® Class R-2 (RNPBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.36
+0.43 (0.68%)
Dec 16, 2024, 4:00 PM EST
RNPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.18 | -0.15% |
| Sep 24, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 58.26 | 0.81% |
| Sep 23, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 57.80 | 0.17% |
| Sep 20, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 57.70 | -0.61% |
| Sep 19, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 58.06 | 2.06% |
| Sep 18, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 56.88 | -0.43% |
| Sep 17, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.13 | - |
| Sep 16, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.13 | 0.23% |
| Sep 13, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 57.00 | 0.47% |
| Sep 12, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 56.73 | 1.04% |
| Sep 11, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 56.15 | 1.33% |
| Sep 10, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 55.41 | 0.03% |
| Sep 9, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 55.39 | 1.01% |
| Sep 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.84 | -1.74% |
| Sep 5, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 55.81 | -0.34% |
| Sep 4, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 56.00 | -0.29% |
| Sep 3, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 56.17 | -2.27% |
| Aug 30, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 57.47 | 0.67% |
| Aug 29, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.09 | 0.22% |
| Aug 28, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 56.97 | -0.55% |
| Aug 27, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.28 | 0.33% |
| Aug 26, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.09 | -0.45% |
| Aug 23, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 57.35 | 1.06% |
| Aug 22, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 56.75 | -0.62% |
| Aug 21, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 57.10 | 0.35% |
| Aug 20, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.90 | -0.18% |
| Aug 19, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 57.01 | 0.95% |
| Aug 16, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.47 | 0.14% |
| Aug 15, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.40 | 1.67% |
| Aug 14, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 55.47 | 0.19% |
| Aug 13, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 55.37 | 1.72% |
| Aug 12, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.43 | -0.17% |
| Aug 9, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 54.53 | 0.58% |
| Aug 8, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 54.21 | 2.56% |
| Aug 7, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 52.86 | -0.56% |
| Aug 6, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 53.15 | 1.09% |
| Aug 5, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 52.58 | -2.37% |
| Aug 2, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 53.86 | -1.98% |
| Aug 1, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 54.95 | -1.49% |