American Funds New Perspective R5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.72
-0.47 (-0.66%)
Aug 29, 2025, 9:30 AM EDT
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.47% |
| Sep 4, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.70% |
| Sep 3, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.33% |
| Sep 2, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.79% |
| Aug 29, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.66% |
| Aug 28, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.44% |
| Aug 27, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.03% |
| Aug 26, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.06% |
| Aug 25, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.56% |
| Aug 22, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.51% |
| Aug 21, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.38% |
| Aug 20, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -0.28% |
| Aug 19, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.51% |
| Aug 18, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.01% |
| Aug 15, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.06% |
| Aug 14, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.14% |
| Aug 13, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.28% |
| Aug 12, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.19% |
| Aug 11, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.28% |
| Aug 8, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.30% |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.26% |
| Aug 6, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.78% |
| Aug 5, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.80% |
| Aug 4, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.76% |
| Aug 1, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -1.14% |
| Jul 31, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.43% |
| Jul 30, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.27% |
| Jul 29, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.53% |
| Jul 28, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.34% |
| Jul 25, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.09% |
| Jul 24, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.28% |
| Jul 23, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.46% |
| Jul 22, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.17% |
| Jul 21, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.19% |
| Jul 18, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.01% |
| Jul 17, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.64% |
| Jul 16, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.28% |
| Jul 15, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.50% |
| Jul 14, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.20% |
| Jul 11, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.60% |
| Jul 10, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.17% |
| Jul 9, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.70% |
| Jul 8, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.06% |
| Jul 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.66% |
| Jul 3, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.55% |
| Jul 2, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.54% |
| Jul 1, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.55% |
| Jun 30, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.35% |
| Jun 27, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.67% |
| Jun 26, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.91% |