American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.84
-0.95 (-1.51%)
Mar 26, 2025, 5:00 PM EST
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -1.90% |
| Mar 27, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.24% |
| Mar 26, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.51% |
| Mar 25, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.37% |
| Mar 24, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.20% |
| Mar 21, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.10% |
| Mar 20, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.37% |
| Mar 19, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 1.06% |
| Mar 18, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.87% |
| Mar 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.94% |
| Mar 14, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1.98% |
| Mar 13, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -1.38% |
| Mar 12, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 0.79% |
| Mar 11, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.18% |
| Mar 10, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -3.08% |
| Mar 7, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.14% |
| Mar 6, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -2.01% |
| Mar 5, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2.21% |
| Mar 4, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.76% |
| Mar 3, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.96% |
| Feb 28, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 1.11% |
| Feb 27, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.63% |
| Feb 26, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.50% |
| Feb 25, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.52% |
| Feb 24, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.64% |
| 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% |