American Funds New Perspective Fund® Class R-4 (RNPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.67
-0.16 (-0.24%)
Dec 17, 2024, 4:00 PM EST
RNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.15% |
| Dec 19, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -5.40% |
| Dec 18, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 61.44 | -3.07% |
| Dec 17, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 63.39 | -0.24% |
| Dec 16, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 63.54 | 0.68% |
| Dec 13, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 63.11 | 0.27% |
| Dec 12, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 62.94 | -0.65% |
| Dec 11, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 63.35 | 1.17% |
| Dec 10, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 62.62 | -0.63% |
| Dec 9, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 63.02 | -0.41% |
| Dec 6, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 63.27 | 0.64% |
| Dec 5, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 62.87 | - |
| Dec 4, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 62.87 | 0.62% |
| Dec 3, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 62.48 | 0.41% |
| Dec 2, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 62.23 | 0.60% |
| Nov 29, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 61.86 | 0.85% |
| Nov 27, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 61.33 | -0.20% |
| Nov 26, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 61.46 | 0.06% |
| Nov 25, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.42 | 0.33% |
| Nov 22, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 61.22 | 0.41% |
| Nov 21, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 60.97 | 0.41% |
| Nov 20, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 60.72 | -0.03% |
| Nov 19, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 60.74 | 0.33% |
| Nov 18, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 60.54 | 0.51% |
| Nov 15, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 60.24 | -1.42% |
| Nov 14, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 61.10 | -0.53% |
| Nov 13, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 61.43 | -0.26% |
| Nov 12, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 61.59 | -1.07% |
| Nov 11, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 62.25 | 0.38% |
| Nov 8, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 62.02 | -0.11% |
| Nov 7, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 62.08 | 0.96% |
| Nov 6, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 61.49 | 0.89% |
| Nov 5, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 60.95 | 1.22% |
| Nov 4, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 60.22 | -0.05% |
| Nov 1, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 60.25 | 0.48% |
| Oct 31, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 59.96 | -1.61% |
| Oct 30, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 60.94 | -0.50% |
| Oct 29, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 61.25 | 0.14% |
| Oct 28, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 61.16 | 0.22% |
| Oct 25, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 61.03 | - |
| Oct 24, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 61.03 | 0.34% |
| Oct 23, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.82 | -1.10% |
| Oct 22, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 61.49 | -0.09% |
| Oct 21, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 61.55 | -0.46% |
| Oct 18, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 61.84 | 0.51% |
| Oct 17, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 61.52 | 0.39% |
| Oct 16, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 61.29 | 0.16% |
| Oct 15, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 61.19 | -1.41% |
| Oct 14, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 62.06 | 0.37% |
| Oct 11, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 61.84 | 0.56% |
| Oct 10, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 61.49 | -0.26% |
| Oct 9, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 61.66 | 0.51% |
| Oct 8, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 61.34 | 0.51% |
| Oct 7, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 61.03 | -0.50% |
| Oct 4, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 61.33 | 0.86% |
| Oct 3, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 60.81 | -0.54% |
| Oct 2, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.14 | 0.03% |
| Oct 1, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 61.12 | -0.60% |
| Sep 30, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 61.49 | -0.17% |
| Sep 27, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 61.60 | -0.34% |
| Sep 26, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 61.81 | 1.20% |
| Sep 25, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.08 | -0.16% |
| Sep 24, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 61.17 | 0.81% |
| Sep 23, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.68 | 0.19% |
| Sep 20, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 60.56 | -0.61% |
| Sep 19, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 60.93 | 2.05% |
| Sep 18, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.71 | -0.43% |
| Sep 17, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 59.96 | - |
| Sep 16, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 59.96 | 0.24% |
| Sep 13, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 59.82 | 0.46% |
| Sep 12, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 59.55 | 1.05% |
| Sep 11, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 58.93 | 1.32% |
| Sep 10, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 58.16 | 0.03% |
| Sep 9, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 58.14 | 1.01% |
| Sep 6, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 57.56 | -1.72% |
| Sep 5, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 58.57 | -0.34% |
| Sep 4, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 58.77 | -0.29% |
| Sep 3, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 58.94 | -2.27% |
| Aug 30, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 60.31 | 0.67% |
| Aug 29, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 59.91 | 0.24% |
| Aug 28, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 59.76 | -0.55% |
| Aug 27, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 60.10 | 0.33% |
| Aug 26, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 59.90 | -0.44% |
| Aug 23, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 60.16 | 1.07% |
| Aug 22, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 59.53 | -0.63% |
| Aug 21, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 59.91 | 0.37% |
| Aug 20, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 59.69 | -0.19% |
| Aug 19, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 59.80 | 0.95% |
| Aug 16, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 59.24 | 0.14% |
| Aug 15, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.16 | 1.67% |
| Aug 14, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 58.19 | 0.21% |
| Aug 13, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 58.06 | 1.70% |
| Aug 12, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.09 | -0.15% |
| Aug 9, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 57.18 | 0.57% |
| Aug 8, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 56.85 | 2.57% |
| Aug 7, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 55.43 | -0.56% |
| Aug 6, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.74 | 1.10% |
| Aug 5, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.13 | -2.39% |
| Aug 2, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 56.48 | -1.96% |
| Aug 1, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 57.62 | -1.48% |