American Funds New Perspective R3 (RNPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.94
+0.22 (0.31%)
At close: Sep 30, 2025
RNPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.47% |
| Sep 17, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.28% |
| Sep 16, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.14% |
| Sep 15, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.62% |
| Sep 12, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -0.10% |
| Sep 11, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.06% |
| Sep 10, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.01% |
| Sep 9, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.11% |
| Sep 8, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 0.46% |
| Sep 5, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.46% |
| Sep 4, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.69% |
| Sep 3, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.34% |
| Sep 2, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.80% |
| Aug 29, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -0.66% |
| Aug 28, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.43% |
| Aug 27, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.03% |
| Aug 26, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.06% |
| Aug 25, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.56% |
| Aug 22, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 1.51% |
| Aug 21, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.38% |
| Aug 20, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.29% |
| Aug 19, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.51% |
| Aug 18, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Aug 15, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.06% |
| Aug 14, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.14% |
| Aug 13, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.28% |
| Aug 12, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.19% |
| Aug 11, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.28% |
| Aug 8, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.31% |
| Aug 7, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.24% |
| Aug 6, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.80% |
| Aug 5, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.81% |
| Aug 4, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 1.76% |
| Aug 1, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.15% |
| Jul 31, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.43% |
| Jul 30, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.28% |
| Jul 29, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.53% |