American Funds New Perspective Fund® Class R-5 (RNPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.61
-0.12 (-0.19%)
Jan 13, 2025, 10:43 AM EST
RNPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.19% |
| Jan 10, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -1.23% |
| Jan 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.03% |
| Jan 7, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.98% |
| Jan 6, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.85% |
| Jan 3, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 1.00% |
| Jan 2, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.15% |
| Dec 31, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.55% |
| Dec 30, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.98% |
| Dec 27, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.71% |
| Dec 26, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.09% |
| Dec 24, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 0.91% |
| Dec 23, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.95% |
| Dec 20, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.16% |
| Dec 19, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -5.60% |
| Dec 18, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 62.57 | -3.07% |
| Dec 17, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 64.55 | -0.25% |
| Dec 16, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.71 | 0.69% |
| Dec 13, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 64.27 | 0.27% |
| Dec 12, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 64.10 | -0.65% |
| Dec 11, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 64.51 | 1.18% |
| Dec 10, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.76 | -0.64% |
| Dec 9, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 64.17 | -0.40% |
| Dec 6, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 64.43 | 0.62% |
| Dec 5, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 64.03 | 0.01% |
| Dec 4, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 64.02 | 0.63% |
| Dec 3, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 63.62 | 0.40% |
| Dec 2, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 63.37 | 0.60% |
| Nov 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 62.99 | 0.85% |
| Nov 27, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 62.45 | -0.20% |
| Nov 26, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 62.58 | 0.06% |
| Nov 25, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 62.54 | 0.32% |
| Nov 22, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.34 | 0.43% |
| Nov 21, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 62.07 | 0.40% |
| Nov 20, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.83 | -0.03% |
| Nov 19, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 61.85 | 0.32% |
| Nov 18, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 61.65 | 0.53% |
| Nov 15, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.32 | -1.43% |
| Nov 14, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 62.22 | -0.53% |
| Nov 13, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 62.55 | -0.26% |
| Nov 12, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 62.71 | -1.06% |
| Nov 11, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.38 | 0.39% |
| Nov 8, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 63.14 | -0.12% |
| Nov 7, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 63.21 | 0.97% |
| Nov 6, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 62.61 | 0.89% |
| Nov 5, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.06 | 1.21% |
| Nov 4, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 61.32 | -0.03% |
| Nov 1, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 61.33 | 0.48% |
| Oct 31, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 61.04 | -1.61% |
| Oct 30, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 62.04 | -0.50% |
| Oct 29, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 62.35 | 0.15% |
| Oct 28, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.25 | 0.21% |
| Oct 25, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 62.12 | - |
| Oct 24, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 62.12 | 0.35% |
| Oct 23, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 61.90 | -1.11% |
| Oct 22, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 62.60 | -0.11% |
| Oct 21, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.66 | -0.44% |
| Oct 18, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 62.94 | 0.50% |
| Oct 17, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.62 | 0.40% |
| Oct 16, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 62.38 | 0.15% |
| Oct 15, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 62.28 | -1.41% |
| Oct 14, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 63.18 | 0.38% |
| Oct 11, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 62.94 | 0.55% |
| Oct 10, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 62.60 | -0.26% |
| Oct 9, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 62.76 | 0.52% |
| Oct 8, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.44 | 0.52% |
| Oct 7, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 62.11 | -0.49% |
| Oct 4, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 62.42 | 0.84% |
| Oct 3, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 61.89 | -0.53% |
| Oct 2, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 62.23 | 0.03% |
| Oct 1, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 62.21 | -0.61% |
| Sep 30, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 62.59 | -0.17% |
| Sep 27, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 62.69 | -0.35% |
| Sep 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 62.91 | 1.21% |
| Sep 25, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 62.16 | -0.15% |
| Sep 24, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 62.25 | 0.81% |
| Sep 23, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 61.75 | 0.18% |
| Sep 20, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 61.64 | -0.60% |
| Sep 19, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.01 | 2.06% |
| Sep 18, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 60.76 | -0.45% |
| Sep 17, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 61.03 | 0.02% |
| Sep 16, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 61.02 | 0.23% |
| Sep 13, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 60.88 | 0.47% |
| Sep 12, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 60.59 | 1.04% |
| Sep 11, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 59.97 | 1.33% |
| Sep 10, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 59.18 | 0.05% |
| Sep 9, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 59.15 | 1.00% |
| Sep 6, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 58.56 | -1.74% |
| Sep 5, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 59.60 | -0.33% |
| Sep 4, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 59.80 | -0.28% |
| Sep 3, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 59.97 | -2.27% |
| Aug 30, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 61.36 | 0.67% |
| Aug 29, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 60.95 | 0.23% |
| Aug 28, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 60.81 | -0.54% |
| Aug 27, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 61.14 | 0.33% |
| Aug 26, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 60.95 | -0.43% |
| Aug 23, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 61.21 | 1.07% |
| Aug 22, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 60.57 | -0.62% |
| Aug 21, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 60.95 | 0.36% |
| Aug 20, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.73 | -0.19% |