American Funds New Perspective R-5 (RNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.58
-0.88 (-1.17%)
At close: Oct 14, 2026
RNPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.17% |
| Oct 13, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.46% |
| Oct 12, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.04% |
| Oct 9, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.73% |
| Oct 8, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.03% |
| Oct 7, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.72% |
| Oct 6, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.24% |
| Oct 5, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.02% |
| Oct 2, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.67% |
| Oct 1, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.34% |
| Sep 30, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -0.40% |
| Sep 29, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.19% |
| Sep 28, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.85% |
| Sep 25, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.21% |
| Sep 24, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.01% |
| Sep 23, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -0.69% |
| Sep 22, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.09% |
| Sep 21, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 2.01% |
| Sep 18, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.09% |
| Sep 17, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1.12% |
| Sep 16, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.04% |
| Sep 15, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -0.63% |
| Sep 14, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.70% |
| Sep 11, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.29% |
| Sep 10, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.91% |
| Sep 9, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.24% |
| Sep 8, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Sep 4, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.24% |
| Sep 3, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 1.08% |
| Sep 2, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.05% |
| Sep 1, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.79% |
| Aug 31, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.34% |
| Aug 28, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | -0.24% |
| Aug 27, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.30% |
| Aug 26, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.13% |
| Aug 25, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.50% |
| Aug 24, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.64% |
| Aug 21, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.96% |
| Aug 20, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.20% |
| Aug 19, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.09% |
| Aug 18, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.08% |
| Aug 17, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.44% |
| Aug 14, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.36% |
| Aug 13, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.93% |
| Aug 12, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.27% |
| Aug 11, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.03% |
| Aug 10, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.07% |
| Aug 7, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.81% |
| Aug 6, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.41% |
| Aug 5, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.38% |