American Funds New Perspective R4 (RNPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.82
+0.47 (0.69%)
At close: Dec 19, 2025
RNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.69% |
| Dec 18, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -5.32% |
| Dec 17, 2025 | 67.59 | 67.59 | 67.59 | 72.19 | 67.58 | -1.08% |
| Dec 16, 2025 | 68.32 | 68.32 | 68.32 | 72.98 | 68.32 | -0.21% |
| Dec 15, 2025 | 68.47 | 68.47 | 68.47 | 73.13 | 68.46 | - |
| Dec 12, 2025 | 68.47 | 68.47 | 68.47 | 73.13 | 68.46 | -0.88% |
| Dec 11, 2025 | 69.07 | 69.07 | 69.07 | 73.78 | 69.07 | 0.34% |
| Dec 10, 2025 | 68.84 | 68.84 | 68.84 | 73.53 | 68.84 | 0.75% |
| Dec 9, 2025 | 68.32 | 68.32 | 68.32 | 72.98 | 68.32 | -0.29% |
| Dec 8, 2025 | 68.52 | 68.52 | 68.52 | 73.19 | 68.52 | -0.23% |
| Dec 5, 2025 | 68.68 | 68.68 | 68.68 | 73.36 | 68.68 | 0.14% |
| Dec 4, 2025 | 68.59 | 68.59 | 68.59 | 73.26 | 68.59 | 0.15% |
| Dec 3, 2025 | 68.48 | 68.48 | 68.48 | 73.15 | 68.48 | 0.52% |
| Dec 2, 2025 | 68.13 | 68.13 | 68.13 | 72.77 | 68.13 | 0.29% |
| Dec 1, 2025 | 67.93 | 67.93 | 67.93 | 72.56 | 67.93 | -0.83% |
| Nov 28, 2025 | 68.50 | 68.50 | 68.50 | 73.17 | 68.50 | 0.47% |
| Nov 26, 2025 | 68.18 | 68.18 | 68.18 | 72.83 | 68.18 | 0.75% |
| Nov 25, 2025 | 67.68 | 67.68 | 67.68 | 72.29 | 67.68 | 1.30% |
| Nov 24, 2025 | 66.81 | 66.81 | 66.81 | 71.36 | 66.81 | 1.12% |
| Nov 21, 2025 | 66.07 | 66.07 | 66.07 | 70.57 | 66.07 | 0.74% |
| Nov 20, 2025 | 65.58 | 65.58 | 65.58 | 70.05 | 65.58 | -1.25% |
| Nov 19, 2025 | 66.42 | 66.42 | 66.42 | 70.94 | 66.41 | -0.10% |
| Nov 18, 2025 | 66.48 | 66.48 | 66.48 | 71.01 | 66.48 | -0.87% |
| Nov 17, 2025 | 67.06 | 67.06 | 67.06 | 71.63 | 67.06 | -0.91% |
| Nov 14, 2025 | 67.68 | 67.68 | 67.68 | 72.29 | 67.68 | -0.43% |
| Nov 13, 2025 | 67.97 | 67.97 | 67.97 | 72.60 | 67.97 | -1.64% |
| Nov 12, 2025 | 69.10 | 69.10 | 69.10 | 73.81 | 69.10 | 0.33% |
| Nov 11, 2025 | 68.88 | 68.88 | 68.88 | 73.57 | 68.88 | 0.26% |
| Nov 10, 2025 | 68.70 | 68.70 | 68.70 | 73.38 | 68.70 | 1.76% |
| Nov 7, 2025 | 67.51 | 67.51 | 67.51 | 72.11 | 67.51 | -0.07% |
| Nov 6, 2025 | 67.56 | 67.56 | 67.56 | 72.16 | 67.56 | -0.92% |
| Nov 5, 2025 | 68.18 | 68.18 | 68.18 | 72.83 | 68.18 | 0.43% |
| Nov 4, 2025 | 67.89 | 67.89 | 67.89 | 72.52 | 67.89 | -1.39% |
| Nov 3, 2025 | 68.85 | 68.85 | 68.85 | 73.54 | 68.85 | 0.07% |
| Oct 31, 2025 | 68.80 | 68.80 | 68.80 | 73.49 | 68.80 | 0.14% |
| Oct 30, 2025 | 68.71 | 68.71 | 68.71 | 73.39 | 68.71 | -1.29% |
| Oct 29, 2025 | 69.61 | 69.61 | 69.61 | 74.35 | 69.61 | - |
| Oct 28, 2025 | 69.61 | 69.61 | 69.61 | 74.35 | 69.61 | 0.01% |
| Oct 27, 2025 | 69.60 | 69.60 | 69.60 | 74.34 | 69.60 | 1.14% |
| Oct 24, 2025 | 68.81 | 68.81 | 68.81 | 73.50 | 68.81 | 0.38% |
| Oct 23, 2025 | 68.55 | 68.55 | 68.55 | 73.22 | 68.55 | 0.66% |
| Oct 22, 2025 | 68.10 | 68.10 | 68.10 | 72.74 | 68.10 | -0.67% |
| Oct 21, 2025 | 68.56 | 68.56 | 68.56 | 73.23 | 68.56 | -0.10% |
| Oct 20, 2025 | 68.62 | 68.62 | 68.62 | 73.30 | 68.62 | 1.09% |
| Oct 17, 2025 | 67.88 | 67.88 | 67.88 | 72.51 | 67.88 | 0.18% |
| Oct 16, 2025 | 67.76 | 67.76 | 67.76 | 72.38 | 67.76 | - |
| Oct 15, 2025 | 67.76 | 67.76 | 67.76 | 72.38 | 67.76 | 0.54% |
| Oct 14, 2025 | 67.40 | 67.40 | 67.40 | 71.99 | 67.40 | -0.12% |
| Oct 13, 2025 | 67.48 | 67.48 | 67.48 | 72.08 | 67.48 | 1.48% |
| Oct 10, 2025 | 66.50 | 66.50 | 66.50 | 71.03 | 66.50 | -2.46% |