American Funds New Perspective R5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.64
+0.15 (0.20%)
Oct 3, 2025, 4:00 PM EDT
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 17, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.29% |
| Sep 16, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.15% |
| Sep 15, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 0.62% |
| Sep 12, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.08% |
| Sep 11, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 1.05% |
| Sep 10, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 0.03% |
| Sep 9, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.10% |
| Sep 8, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.48% |
| 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% |