American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.35
+0.25 (0.35%)
At close: Jan 29, 2026
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -1.06% |
| Jan 29, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.35% |
| Jan 28, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.47% |
| Jan 27, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.89% |
| Jan 26, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.27% |
| Jan 23, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.35% |
| Jan 22, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.63% |
| Jan 21, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.94% |
| Jan 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.84% |
| Jan 16, 2026 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 0.13% |
| Jan 15, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.17% |
| Jan 14, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.60% |
| Jan 13, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.43% |
| Jan 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.22% |
| Jan 9, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.88% |
| Jan 8, 2026 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.31% |
| Jan 7, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.20% |
| Jan 6, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.76% |
| Jan 5, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 1.31% |
| Jan 2, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.59% |
| Dec 31, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.57% |
| Dec 30, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Dec 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.21% |
| Dec 26, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.06% |
| Dec 24, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.13% |
| Dec 23, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.44% |
| Dec 22, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.66% |
| 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% |