American Funds New Perspective R3 (RNPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.80
+0.46 (0.68%)
At close: Dec 19, 2025
RNPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.68% |
| Dec 18, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -5.15% |
| Dec 17, 2025 | 66.59 | 66.59 | 66.59 | 71.00 | 66.59 | -1.09% |
| Dec 16, 2025 | 67.32 | 67.32 | 67.32 | 71.78 | 67.32 | -0.19% |
| Dec 15, 2025 | 67.45 | 67.45 | 67.45 | 71.92 | 67.45 | -0.01% |
| Dec 12, 2025 | 67.46 | 67.46 | 67.46 | 71.93 | 67.46 | -0.87% |
| Dec 11, 2025 | 68.05 | 68.05 | 68.05 | 72.56 | 68.05 | 0.32% |
| Dec 10, 2025 | 67.83 | 67.83 | 67.83 | 72.33 | 67.83 | 0.77% |
| Dec 9, 2025 | 67.32 | 67.32 | 67.32 | 71.78 | 67.32 | -0.29% |
| Dec 8, 2025 | 67.52 | 67.52 | 67.52 | 71.99 | 67.52 | -0.24% |
| Dec 5, 2025 | 67.67 | 67.67 | 67.67 | 72.16 | 67.67 | 0.14% |
| Dec 4, 2025 | 67.58 | 67.58 | 67.58 | 72.06 | 67.58 | 0.15% |
| Dec 3, 2025 | 67.48 | 67.48 | 67.48 | 71.95 | 67.48 | 0.52% |
| Dec 2, 2025 | 67.13 | 67.13 | 67.13 | 71.58 | 67.13 | 0.28% |
| Dec 1, 2025 | 66.94 | 66.94 | 66.94 | 71.38 | 66.94 | -0.82% |
| Nov 28, 2025 | 67.50 | 67.50 | 67.50 | 71.97 | 67.50 | 0.46% |
| Nov 26, 2025 | 67.19 | 67.19 | 67.19 | 71.64 | 67.19 | 0.75% |
| Nov 25, 2025 | 66.69 | 66.69 | 66.69 | 71.11 | 66.69 | 1.30% |
| Nov 24, 2025 | 65.84 | 65.84 | 65.84 | 70.20 | 65.84 | 1.12% |
| Nov 21, 2025 | 65.11 | 65.11 | 65.11 | 69.42 | 65.10 | 0.74% |
| Nov 20, 2025 | 64.63 | 64.63 | 64.63 | 68.91 | 64.63 | -1.25% |
| Nov 19, 2025 | 65.44 | 65.44 | 65.44 | 69.78 | 65.44 | -0.11% |
| Nov 18, 2025 | 65.52 | 65.52 | 65.52 | 69.86 | 65.52 | -0.87% |
| Nov 17, 2025 | 66.09 | 66.09 | 66.09 | 70.47 | 66.09 | -0.91% |
| Nov 14, 2025 | 66.70 | 66.70 | 66.70 | 71.12 | 66.70 | -0.42% |
| Nov 13, 2025 | 66.98 | 66.98 | 66.98 | 71.42 | 66.98 | -1.65% |
| Nov 12, 2025 | 68.11 | 68.11 | 68.11 | 72.62 | 68.11 | 0.33% |
| Nov 11, 2025 | 67.88 | 67.88 | 67.88 | 72.38 | 67.88 | 0.26% |
| Nov 10, 2025 | 67.70 | 67.70 | 67.70 | 72.19 | 67.70 | 1.75% |
| Nov 7, 2025 | 66.54 | 66.54 | 66.54 | 70.95 | 66.54 | -0.07% |
| Nov 6, 2025 | 66.59 | 66.59 | 66.59 | 71.00 | 66.59 | -0.91% |
| Nov 5, 2025 | 67.20 | 67.20 | 67.20 | 71.65 | 67.20 | 0.42% |
| Nov 4, 2025 | 66.92 | 66.92 | 66.92 | 71.35 | 66.91 | -1.40% |
| Nov 3, 2025 | 67.86 | 67.86 | 67.86 | 72.36 | 67.86 | 0.07% |
| Oct 31, 2025 | 67.82 | 67.82 | 67.82 | 72.31 | 67.82 | 0.14% |
| Oct 30, 2025 | 67.72 | 67.72 | 67.72 | 72.21 | 67.72 | -1.29% |
| Oct 29, 2025 | 68.60 | 68.60 | 68.60 | 73.15 | 68.60 | -0.01% |
| Oct 28, 2025 | 68.61 | 68.61 | 68.61 | 73.16 | 68.61 | 0.01% |
| Oct 27, 2025 | 68.60 | 68.60 | 68.60 | 73.15 | 68.60 | 1.15% |
| Oct 24, 2025 | 67.83 | 67.83 | 67.83 | 72.32 | 67.82 | 0.37% |
| Oct 23, 2025 | 67.57 | 67.57 | 67.57 | 72.05 | 67.57 | 0.66% |
| Oct 22, 2025 | 67.13 | 67.13 | 67.13 | 71.58 | 67.13 | -0.65% |
| Oct 21, 2025 | 67.57 | 67.57 | 67.57 | 72.05 | 67.57 | -0.11% |
| Oct 20, 2025 | 67.65 | 67.65 | 67.65 | 72.13 | 67.65 | 1.08% |
| Oct 17, 2025 | 66.92 | 66.92 | 66.92 | 71.36 | 66.92 | 0.20% |
| Oct 16, 2025 | 66.79 | 66.79 | 66.79 | 71.22 | 66.79 | - |
| Oct 15, 2025 | 66.79 | 66.79 | 66.79 | 71.22 | 66.79 | 0.54% |
| Oct 14, 2025 | 66.44 | 66.44 | 66.44 | 70.84 | 66.44 | -0.13% |
| Oct 13, 2025 | 66.52 | 66.52 | 66.52 | 70.93 | 66.52 | 1.47% |
| Oct 10, 2025 | 65.56 | 65.56 | 65.56 | 69.90 | 65.55 | -2.46% |