American Funds New Perspective R5 (RNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.53
+0.45 (0.62%)
Sep 15, 2025, 4:00 PM EDT
RNPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 9, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.10% |
| Sep 8, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 0.47% |
| Sep 5, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.47% |
| Sep 4, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.69% |
| Sep 3, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.32% |
| Sep 2, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.78% |
| Aug 29, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.67% |
| Aug 28, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.45% |
| Aug 27, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.03% |
| Aug 26, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 0.06% |
| Aug 25, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.56% |
| Aug 22, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1.51% |
| Aug 21, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.38% |
| Aug 20, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.29% |
| Aug 19, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.50% |
| Aug 18, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.01% |
| Aug 15, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.06% |
| Aug 14, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.14% |
| Aug 13, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.28% |
| Aug 12, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1.19% |
| Aug 11, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.28% |
| Aug 8, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.31% |
| Aug 7, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.24% |
| Aug 6, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.79% |
| Aug 5, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.81% |
| Aug 4, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.77% |
| Aug 1, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.15% |
| Jul 31, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.43% |
| Jul 30, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.25% |
| Jul 29, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -0.54% |
| Jul 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.34% |
| Jul 25, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.08% |
| Jul 24, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.28% |
| Jul 23, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 1.46% |
| Jul 22, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.17% |
| Jul 21, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.18% |
| Jul 18, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.01% |
| Jul 17, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.64% |
| Jul 16, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.26% |
| Jul 15, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.50% |
| Jul 14, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.20% |
| Jul 11, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.60% |
| Jul 10, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.17% |
| Jul 9, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.70% |
| Jul 8, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.06% |