American Funds New Perspective R-5 (RNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.37
-0.60 (-0.79%)
At close: Sep 1, 2026
RNPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.64% |
| Aug 3, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.61% |
| Jul 31, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.90% |
| Jul 30, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 2.16% |
| Jul 29, 2026 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -1.43% |
| Jul 28, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.18% |
| Jul 27, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.36% |
| Jul 24, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.65% |
| Jul 23, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -1.13% |
| Jul 22, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.24% |
| Jul 21, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 1.27% |
| Jul 20, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -0.30% |
| Jul 17, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -1.39% |
| Jul 16, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.94% |
| Jul 15, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.74% |
| Jul 14, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.55% |
| Jul 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.33% |
| Jul 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.03% |
| Jul 9, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.87% |
| Jul 8, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.55% |
| Jul 7, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.98% |
| Jul 6, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 1.28% |
| Jul 2, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.53% |
| Jul 1, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.30% |
| Jun 30, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.69% |
| Jun 29, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 1.41% |
| Jun 26, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.18% |
| Jun 25, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.43% |
| Jun 24, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.07% |
| Jun 23, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -1.90% |