American Funds New Perspective R5 (RNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.52
-0.63 (-0.86%)
Nov 18, 2025, 9:30 AM EST
RNPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.86% |
| Nov 17, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.91% |
| Nov 14, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -0.43% |
| Nov 13, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -1.63% |
| Nov 12, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.32% |
| Nov 11, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.27% |
| Nov 10, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 1.75% |
| Nov 7, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.07% |
| Nov 6, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -0.91% |
| Nov 5, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.43% |
| Nov 4, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.39% |
| Nov 3, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.07% |
| Oct 31, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.15% |
| Oct 30, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -1.30% |
| Oct 29, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| Oct 28, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.01% |
| Oct 27, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 1.16% |
| Oct 24, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.37% |
| Oct 23, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.66% |
| Oct 22, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.66% |
| Oct 21, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.11% |
| Oct 20, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.09% |
| Oct 17, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 0.19% |
| Oct 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| Oct 15, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.54% |
| Oct 14, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.14% |
| Oct 13, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 1.49% |
| Oct 10, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | -2.46% |
| Oct 9, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.34% |
| Oct 8, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.57% |
| Oct 7, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -0.56% |
| Oct 6, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.24% |
| Oct 3, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.20% |
| Oct 2, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.19% |
| Oct 1, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.72% |
| Sep 30, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.31% |
| Sep 29, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.37% |
| Sep 26, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.52% |
| Sep 25, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -0.94% |
| Sep 24, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.42% |
| Sep 23, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.41% |
| Sep 22, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.37% |
| Sep 19, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.04% |
| Sep 18, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.45% |
| Sep 17, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.27% |
| Sep 16, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.15% |
| Sep 15, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.62% |
| Sep 12, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.08% |
| Sep 11, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 1.05% |
| Sep 10, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.03% |