American Funds New Perspective Fund® Class R-3 (RNPCX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
50.58
+0.55 (1.10%)
Mar 31, 2023, 7:00 PM EST
RNPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.15% |
| Dec 19, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -5.19% |
| Dec 18, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 60.61 | -3.06% |
| Dec 17, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.52 | -0.26% |
| Dec 16, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 62.69 | 0.69% |
| Dec 13, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 62.26 | 0.26% |
| Dec 12, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 62.09 | -0.64% |
| Dec 11, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 62.49 | 1.17% |
| Dec 10, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 61.77 | -0.64% |
| Dec 9, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 62.17 | -0.40% |
| Dec 6, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 62.42 | 0.63% |
| Dec 5, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 62.03 | - |
| Dec 4, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 62.03 | 0.62% |
| Dec 3, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 61.65 | 0.42% |
| Dec 2, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 61.39 | 0.59% |
| Nov 29, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 61.03 | 0.85% |
| Nov 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 60.51 | -0.20% |
| Nov 26, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 60.64 | 0.06% |
| Nov 25, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 60.60 | 0.32% |
| Nov 22, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 60.41 | 0.41% |
| Nov 21, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 60.16 | 0.41% |
| Nov 20, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 59.91 | -0.03% |
| Nov 19, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 59.93 | 0.32% |
| Nov 18, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 59.74 | 0.51% |
| Nov 15, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 59.44 | -1.42% |
| Nov 14, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 60.29 | -0.53% |
| Nov 13, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.62 | -0.27% |
| Nov 12, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.78 | -1.05% |
| Nov 11, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 61.43 | 0.39% |
| Nov 8, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 61.19 | -0.12% |
| Nov 7, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 61.27 | 0.96% |
| Nov 6, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 60.68 | 0.89% |
| Nov 5, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 60.15 | 1.22% |
| Nov 4, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 59.43 | -0.05% |
| Nov 1, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 59.45 | 0.48% |
| Oct 31, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 59.17 | -1.62% |
| Oct 30, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 60.14 | -0.50% |
| Oct 29, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 60.45 | 0.16% |
| Oct 28, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 60.35 | 0.21% |
| Oct 25, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 60.23 | - |
| Oct 24, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 60.23 | 0.35% |
| Oct 23, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 60.02 | -1.10% |
| Oct 22, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 60.68 | -0.11% |
| Oct 21, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 60.75 | -0.45% |
| Oct 18, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 61.03 | 0.52% |
| Oct 17, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 60.71 | 0.38% |
| Oct 16, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.48 | 0.16% |
| Oct 15, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 60.39 | -1.42% |
| Oct 14, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 61.26 | 0.37% |
| Oct 11, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 61.03 | 0.55% |
| Oct 10, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 60.69 | -0.27% |
| Oct 9, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 60.86 | 0.50% |
| Oct 8, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 60.55 | 0.52% |
| Oct 7, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 60.24 | -0.49% |
| Oct 4, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 60.53 | 0.84% |
| Oct 3, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 60.03 | -0.54% |
| Oct 2, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 60.35 | 0.03% |
| Oct 1, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 60.33 | -0.61% |
| Sep 30, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 60.70 | -0.16% |
| Sep 27, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.80 | -0.36% |
| Sep 26, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 61.02 | 1.22% |
| Sep 25, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 60.28 | -0.16% |
| Sep 24, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 60.38 | 0.81% |
| Sep 23, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 59.89 | 0.18% |
| Sep 20, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.79 | -0.60% |
| Sep 19, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 60.15 | 2.05% |
| Sep 18, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 58.94 | -0.43% |
| Sep 17, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 59.20 | - |
| Sep 16, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 59.20 | 0.24% |
| Sep 13, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 59.05 | 0.47% |
| Sep 12, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 58.78 | 1.03% |
| Sep 11, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 58.18 | 1.33% |
| Sep 10, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 57.42 | 0.03% |
| Sep 9, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 57.40 | 1.01% |
| Sep 6, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 56.82 | -1.73% |
| Sep 5, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 57.83 | -0.34% |
| Sep 4, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 58.03 | -0.28% |
| Sep 3, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 58.19 | -2.27% |
| Aug 30, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 59.54 | 0.66% |
| Aug 29, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 59.15 | 0.23% |
| Aug 28, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 59.02 | -0.55% |
| Aug 27, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 59.34 | 0.34% |
| Aug 26, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 59.14 | -0.45% |
| Aug 23, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 59.41 | 1.07% |
| Aug 22, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 58.78 | -0.63% |
| Aug 21, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 59.15 | 0.36% |
| Aug 20, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 58.94 | -0.19% |
| Aug 19, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 59.05 | 0.96% |
| Aug 16, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 58.49 | 0.13% |
| Aug 15, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 58.42 | 1.68% |
| Aug 14, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.45 | 0.20% |
| Aug 13, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 57.34 | 1.71% |
| Aug 12, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 56.38 | -0.17% |
| Aug 9, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.47 | 0.58% |
| Aug 8, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.15 | 2.58% |
| Aug 7, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 54.74 | -0.57% |
| Aug 6, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 55.05 | 1.10% |
| Aug 5, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 54.45 | -2.37% |
| Aug 2, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 55.78 | -1.98% |
| Aug 1, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.90 | -1.48% |