American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.29
-0.79 (-1.21%)
Feb 21, 2025, 4:00 PM EST
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -1.21% |
| Feb 20, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.43% |
| Feb 19, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.29% |
| Feb 18, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.23% |
| Feb 14, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.11% |
| Feb 13, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 1.11% |
| Feb 12, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.23% |
| Feb 11, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.17% |
| Feb 10, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.53% |
| Feb 7, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.88% |
| Feb 6, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.60% |
| Feb 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.64% |
| Feb 4, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 1.04% |
| Feb 3, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.03% |
| Jan 31, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.33% |
| Jan 30, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.75% |
| Jan 29, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -0.22% |
| Jan 28, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.79% |
| Jan 27, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -1.63% |
| Jan 24, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.31% |
| Jan 23, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.59% |
| Jan 22, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.52% |
| Jan 21, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.48% |
| Jan 17, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.66% |
| Jan 16, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.45% |
| Jan 15, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 1.59% |
| Jan 14, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 0.07% |
| Jan 13, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.18% |
| Jan 10, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -1.24% |
| Jan 8, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.02% |
| Jan 7, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.98% |
| Jan 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.86% |
| Jan 3, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.99% |
| Jan 2, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -0.13% |
| Dec 31, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.57% |
| Dec 30, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.98% |
| Dec 27, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.72% |
| Dec 26, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.08% |
| Dec 24, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.90% |
| Dec 23, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.96% |
| Dec 20, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.15% |
| Dec 19, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -5.56% |
| Dec 18, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 61.98 | -3.07% |
| Dec 17, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 63.94 | -0.24% |
| Dec 16, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 64.09 | 0.69% |
| Dec 13, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 63.66 | 0.27% |
| Dec 12, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 63.48 | -0.64% |
| Dec 11, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 63.89 | 1.16% |
| Dec 10, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 63.16 | -0.63% |
| Dec 9, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 63.56 | -0.40% |
| Dec 6, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 63.82 | 0.63% |
| Dec 5, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 63.42 | 0.01% |
| Dec 4, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.41 | 0.62% |
| Dec 3, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 63.02 | 0.41% |
| Dec 2, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 62.76 | 0.61% |
| Nov 29, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 62.38 | 0.84% |
| Nov 27, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 61.86 | -0.20% |
| Nov 26, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.98 | 0.06% |
| Nov 25, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 61.95 | 0.32% |
| Nov 22, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 61.75 | 0.42% |
| Nov 21, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 61.49 | 0.40% |
| Nov 20, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 61.24 | -0.03% |
| Nov 19, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 61.26 | 0.33% |
| Nov 18, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 61.06 | 0.52% |
| Nov 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.75 | -1.42% |
| Nov 14, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 61.62 | -0.54% |
| Nov 13, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 61.96 | -0.26% |
| Nov 12, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 62.12 | -1.06% |
| Nov 11, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 62.78 | 0.39% |
| Nov 8, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 62.54 | -0.12% |
| Nov 7, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 62.61 | 0.95% |
| Nov 6, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 62.02 | 0.90% |
| Nov 5, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 61.47 | 1.22% |
| Nov 4, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 60.73 | -0.05% |
| Nov 1, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 60.76 | 0.49% |
| Oct 31, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 60.47 | -1.61% |
| Oct 30, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 61.45 | -0.51% |
| Oct 29, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 61.77 | 0.15% |
| Oct 28, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 61.67 | 0.22% |
| Oct 25, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 61.54 | - |
| Oct 24, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 61.54 | 0.34% |
| Oct 23, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 61.33 | -1.09% |
| Oct 22, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 62.00 | -0.11% |
| Oct 21, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 62.07 | -0.44% |
| Oct 18, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 62.35 | 0.50% |
| Oct 17, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.03 | 0.38% |
| Oct 16, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 61.79 | 0.15% |
| Oct 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 61.70 | -1.41% |
| Oct 14, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 62.58 | 0.38% |
| Oct 11, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 62.35 | 0.54% |
| Oct 10, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 62.01 | -0.26% |
| Oct 9, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 62.17 | 0.52% |
| Oct 8, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.85 | 0.51% |
| Oct 7, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 61.54 | -0.48% |
| Oct 4, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 61.83 | 0.84% |
| Oct 3, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.32 | -0.54% |
| Oct 2, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 61.65 | 0.05% |
| Oct 1, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 61.62 | -0.61% |
| Sep 30, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 62.00 | -0.15% |
| Sep 27, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 62.10 | -0.35% |