American Funds New Perspective R5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.95
+0.35 (0.48%)
At close: Nov 28, 2025
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.75% |
| Nov 25, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 1.29% |
| Nov 24, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 1.14% |
| Nov 21, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.73% |
| Nov 20, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -1.26% |
| Nov 19, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.10% |
| Nov 18, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.87% |
| Nov 17, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.90% |
| Nov 14, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.44% |
| Nov 13, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -1.64% |
| Nov 12, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 0.34% |
| Nov 11, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.26% |
| Nov 10, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.76% |
| Nov 7, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -0.07% |
| Nov 6, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.91% |
| Nov 5, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.42% |
| Nov 4, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -1.39% |
| Nov 3, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.07% |
| Oct 31, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.13% |
| Oct 30, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.29% |
| Oct 29, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| Oct 28, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.01% |
| Oct 27, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 1.16% |
| Oct 24, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.36% |
| Oct 23, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.67% |
| Oct 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.66% |
| Oct 21, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.11% |
| Oct 20, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 1.09% |
| Oct 17, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 0.19% |
| Oct 16, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| Oct 15, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.55% |
| Oct 14, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.14% |
| Oct 13, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 1.48% |
| Oct 10, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -2.45% |
| Oct 9, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.34% |
| Oct 8, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.57% |
| Oct 7, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.57% |
| Oct 6, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.24% |
| Oct 3, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.20% |
| Oct 2, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.18% |
| Oct 1, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.73% |
| Sep 30, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.32% |
| Sep 29, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.36% |
| Sep 26, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.53% |
| Sep 25, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -0.94% |
| Sep 24, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.42% |
| Sep 23, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.41% |
| Sep 22, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.37% |
| Sep 19, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.04% |
| Sep 18, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.45% |