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 |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.45% |
| Feb 19, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -0.28% |
| Feb 18, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.23% |
| Feb 14, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.13% |
| Feb 13, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 1.11% |
| Feb 12, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.24% |
| Feb 11, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.16% |
| Feb 10, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.51% |
| Feb 7, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.87% |
| Feb 6, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.60% |
| Feb 5, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.62% |
| Feb 4, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 1.05% |
| Feb 3, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.02% |
| Jan 31, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.35% |
| Jan 30, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.75% |
| Jan 29, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.21% |
| Jan 28, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.77% |
| Jan 27, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -1.63% |
| Jan 24, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.32% |
| Jan 23, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.59% |
| Jan 22, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.53% |
| Jan 21, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 1.47% |
| Jan 17, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.66% |
| Jan 16, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.45% |
| Jan 15, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 1.59% |
| Jan 14, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.07% |
| Jan 13, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.20% |
| Jan 10, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -1.24% |
| Jan 8, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.03% |
| Jan 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.98% |
| Jan 6, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.84% |
| Jan 3, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 1.00% |
| Jan 2, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.13% |
| Dec 31, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.56% |
| Dec 30, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.98% |
| Dec 27, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.72% |
| Dec 26, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.10% |
| Dec 24, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.90% |
| Dec 23, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.94% |
| 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% |