American Funds New Perspective R3 (RNPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.97
+0.33 (0.46%)
At close: Nov 28, 2025
RNPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.46% |
| Nov 26, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.75% |
| Nov 25, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 1.30% |
| Nov 24, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.12% |
| Nov 21, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.74% |
| Nov 20, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -1.25% |
| Nov 19, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.11% |
| Nov 18, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.87% |
| Nov 17, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.91% |
| Nov 14, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.42% |
| Nov 13, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -1.65% |
| Nov 12, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.33% |
| Nov 11, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.26% |
| Nov 10, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 1.75% |
| Nov 7, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.07% |
| Nov 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.91% |
| Nov 5, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.42% |
| Nov 4, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.40% |
| Nov 3, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.07% |
| Oct 31, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.14% |
| Oct 30, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -1.29% |
| Oct 29, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.01% |
| Oct 28, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.01% |
| Oct 27, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.15% |
| Oct 24, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.37% |
| Oct 23, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.66% |
| Oct 22, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.65% |
| Oct 21, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -0.11% |
| Oct 20, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 1.08% |
| Oct 17, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.20% |
| Oct 16, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| Oct 15, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.54% |
| Oct 14, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.13% |
| Oct 13, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 1.47% |
| Oct 10, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -2.46% |
| Oct 9, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.33% |
| Oct 8, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.56% |
| Oct 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.56% |
| Oct 6, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.24% |
| Oct 3, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.20% |
| Oct 2, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.18% |
| Oct 1, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.73% |
| Sep 30, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.31% |
| Sep 29, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.35% |
| Sep 26, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.53% |
| Sep 25, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.95% |
| Sep 24, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -0.42% |
| Sep 23, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -0.41% |
| Sep 22, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.35% |
| Sep 19, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -0.04% |