American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.66
-3.63 (-5.56%)
Dec 19, 2024, 4:00 PM EST
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 62.32 | 1.20% |
| Sep 25, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 61.58 | -0.15% |
| Sep 24, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 61.67 | 0.81% |
| Sep 23, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 61.18 | 0.19% |
| Sep 20, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 61.06 | -0.60% |
| Sep 19, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 61.43 | 2.07% |
| Sep 18, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 60.19 | -0.44% |
| Sep 17, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 60.46 | - |
| Sep 16, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 60.46 | 0.24% |
| Sep 13, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 60.31 | 0.47% |
| Sep 12, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 60.03 | 1.04% |
| Sep 11, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 59.41 | 1.33% |
| Sep 10, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 58.63 | 0.05% |
| Sep 9, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 58.61 | 1.00% |
| Sep 6, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 58.03 | -1.72% |
| Sep 5, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.04 | -0.34% |
| Sep 4, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 59.24 | -0.29% |
| Sep 3, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 59.41 | -2.26% |
| Aug 30, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 60.79 | 0.66% |
| Aug 29, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 60.39 | 0.24% |
| Aug 28, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 60.25 | -0.55% |
| Aug 27, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.58 | 0.33% |
| Aug 26, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.38 | -0.44% |
| Aug 23, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 60.65 | 1.06% |
| Aug 22, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 60.01 | -0.61% |
| Aug 21, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.38 | 0.35% |
| Aug 20, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 60.17 | -0.19% |
| Aug 19, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 60.29 | 0.95% |
| Aug 16, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 59.72 | 0.14% |
| Aug 15, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 59.63 | 1.67% |
| Aug 14, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 58.65 | 0.21% |
| Aug 13, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 58.53 | 1.70% |
| Aug 12, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 57.55 | -0.15% |
| Aug 9, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 57.64 | 0.58% |
| Aug 8, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 57.31 | 2.57% |
| Aug 7, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 55.87 | -0.57% |
| Aug 6, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.19 | 1.11% |
| Aug 5, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.58 | -2.38% |
| Aug 2, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 56.93 | -1.96% |
| Aug 1, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 58.07 | -1.48% |