American Funds New Perspective R5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.97
-0.80 (-1.08%)
At close: Dec 17, 2025
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.68% |
| Dec 18, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -5.47% |
| Dec 17, 2025 | 68.21 | 68.21 | 68.21 | 72.97 | 68.21 | -1.08% |
| Dec 16, 2025 | 68.96 | 68.96 | 68.96 | 73.77 | 68.96 | -0.19% |
| Dec 15, 2025 | 69.09 | 69.09 | 69.09 | 73.91 | 69.09 | - |
| Dec 12, 2025 | 69.09 | 69.09 | 69.09 | 73.91 | 69.09 | -0.89% |
| Dec 11, 2025 | 69.70 | 69.70 | 69.70 | 74.57 | 69.70 | 0.34% |
| Dec 10, 2025 | 69.47 | 69.47 | 69.47 | 74.32 | 69.47 | 0.76% |
| Dec 9, 2025 | 68.95 | 68.95 | 68.95 | 73.76 | 68.95 | -0.28% |
| Dec 8, 2025 | 69.14 | 69.14 | 69.14 | 73.97 | 69.14 | -0.24% |
| Dec 5, 2025 | 69.31 | 69.31 | 69.31 | 74.15 | 69.31 | 0.15% |
| Dec 4, 2025 | 69.21 | 69.21 | 69.21 | 74.04 | 69.21 | 0.15% |
| Dec 3, 2025 | 69.11 | 69.11 | 69.11 | 73.93 | 69.11 | 0.52% |
| Dec 2, 2025 | 68.75 | 68.75 | 68.75 | 73.55 | 68.75 | 0.29% |
| Dec 1, 2025 | 68.55 | 68.55 | 68.55 | 73.34 | 68.55 | -0.82% |
| Nov 28, 2025 | 69.13 | 69.13 | 69.13 | 73.95 | 69.12 | 0.48% |
| Nov 26, 2025 | 68.80 | 68.80 | 68.80 | 73.60 | 68.80 | 0.75% |
| Nov 25, 2025 | 68.28 | 68.28 | 68.28 | 73.05 | 68.28 | 1.29% |
| Nov 24, 2025 | 67.41 | 67.41 | 67.41 | 72.12 | 67.41 | 1.14% |
| Nov 21, 2025 | 66.66 | 66.66 | 66.66 | 71.31 | 66.66 | 0.73% |
| Nov 20, 2025 | 66.17 | 66.17 | 66.17 | 70.79 | 66.17 | -1.26% |
| Nov 19, 2025 | 67.01 | 67.01 | 67.01 | 71.69 | 67.01 | -0.10% |
| Nov 18, 2025 | 67.08 | 67.08 | 67.08 | 71.76 | 67.08 | -0.87% |
| Nov 17, 2025 | 67.67 | 67.67 | 67.67 | 72.39 | 67.67 | -0.90% |
| Nov 14, 2025 | 68.28 | 68.28 | 68.28 | 73.05 | 68.28 | -0.44% |
| Nov 13, 2025 | 68.58 | 68.58 | 68.58 | 73.37 | 68.58 | -1.64% |
| Nov 12, 2025 | 69.72 | 69.72 | 69.72 | 74.59 | 69.72 | 0.34% |
| Nov 11, 2025 | 69.49 | 69.49 | 69.49 | 74.34 | 69.49 | 0.26% |
| Nov 10, 2025 | 69.31 | 69.31 | 69.31 | 74.15 | 69.31 | 1.76% |
| Nov 7, 2025 | 68.12 | 68.12 | 68.12 | 72.87 | 68.12 | -0.07% |
| Nov 6, 2025 | 68.16 | 68.16 | 68.16 | 72.92 | 68.16 | -0.91% |
| Nov 5, 2025 | 68.79 | 68.79 | 68.79 | 73.59 | 68.79 | 0.42% |
| Nov 4, 2025 | 68.50 | 68.50 | 68.50 | 73.28 | 68.50 | -1.39% |
| Nov 3, 2025 | 69.46 | 69.46 | 69.46 | 74.31 | 69.46 | 0.07% |
| Oct 31, 2025 | 69.41 | 69.41 | 69.41 | 74.26 | 69.41 | 0.13% |
| Oct 30, 2025 | 69.32 | 69.32 | 69.32 | 74.16 | 69.32 | -1.29% |
| Oct 29, 2025 | 70.23 | 70.23 | 70.23 | 75.13 | 70.23 | - |
| Oct 28, 2025 | 70.23 | 70.23 | 70.23 | 75.13 | 70.23 | 0.01% |
| Oct 27, 2025 | 70.22 | 70.22 | 70.22 | 75.12 | 70.22 | 1.16% |
| Oct 24, 2025 | 69.41 | 69.41 | 69.41 | 74.26 | 69.41 | 0.36% |
| Oct 23, 2025 | 69.16 | 69.16 | 69.16 | 73.99 | 69.16 | 0.67% |
| Oct 22, 2025 | 68.70 | 68.70 | 68.70 | 73.50 | 68.70 | -0.66% |
| Oct 21, 2025 | 69.16 | 69.16 | 69.16 | 73.99 | 69.16 | -0.11% |
| Oct 20, 2025 | 69.24 | 69.24 | 69.24 | 74.07 | 69.24 | 1.09% |
| Oct 17, 2025 | 68.49 | 68.49 | 68.49 | 73.27 | 68.49 | 0.19% |
| Oct 16, 2025 | 68.36 | 68.36 | 68.36 | 73.13 | 68.36 | - |
| Oct 15, 2025 | 68.36 | 68.36 | 68.36 | 73.13 | 68.36 | 0.55% |
| Oct 14, 2025 | 67.98 | 67.98 | 67.98 | 72.73 | 67.98 | -0.14% |
| Oct 13, 2025 | 68.08 | 68.08 | 68.08 | 72.83 | 68.08 | 1.48% |
| Oct 10, 2025 | 67.09 | 67.09 | 67.09 | 71.77 | 67.09 | -2.45% |