American Funds New Perspective R-5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.53
+0.67 (0.92%)
At close: Nov 11, 2026
RNPHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.92% |
| Nov 10, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.30% |
| Nov 9, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 3.19% |
| Nov 6, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.43% |
| Nov 5, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -4.16% |
| Nov 4, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 1.52% |
| Nov 3, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| Nov 2, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.06% |
| Oct 30, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.77% |
| Oct 29, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.07% |
| Oct 28, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.52% |
| Oct 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.86% |
| Oct 26, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.64% |
| Oct 23, 2026 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.41% |
| Oct 22, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.93% |
| Oct 21, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.91% |
| Oct 20, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -0.04% |
| Oct 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.40% |
| Oct 16, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -1.20% |
| Oct 15, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.49% |
| Oct 14, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -1.18% |
| Oct 13, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.47% |
| Oct 12, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | -0.03% |
| Oct 9, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.73% |
| Oct 8, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.02% |
| Oct 7, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.73% |
| Oct 6, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.25% |
| Oct 5, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 1.00% |
| Oct 2, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.66% |
| Oct 1, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.34% |
| Sep 30, 2026 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -0.39% |
| Sep 29, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.17% |
| Sep 28, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.86% |
| Sep 25, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.21% |
| Sep 24, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.01% |
| Sep 23, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.69% |
| Sep 22, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.09% |
| Sep 21, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.01% |
| Sep 18, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | -0.09% |
| Sep 17, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 1.12% |
| Sep 16, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -0.03% |
| Sep 15, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.64% |
| Sep 14, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.71% |
| Sep 11, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.31% |
| Sep 10, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.92% |
| Sep 9, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.23% |
| Sep 8, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.01% |
| Sep 4, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -0.24% |
| Sep 3, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.07% |
| Sep 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.05% |