American Funds New Perspective R-5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.11
-0.01 (-0.01%)
At close: Sep 8, 2026
RNPHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.79% |
| Aug 31, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.33% |
| Aug 28, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.24% |
| Aug 27, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.29% |
| Aug 26, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.12% |
| Aug 25, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.49% |
| Aug 24, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.65% |
| Aug 21, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.96% |
| Aug 20, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.20% |
| Aug 19, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.08% |
| Aug 18, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -1.08% |
| Aug 17, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.45% |
| Aug 14, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.35% |
| Aug 13, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.92% |
| Aug 12, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.26% |
| Aug 11, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.03% |
| Aug 10, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.07% |
| Aug 7, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.81% |
| Aug 6, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.41% |
| Aug 5, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.37% |
| Aug 4, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.64% |
| Aug 3, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.60% |
| Jul 31, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 0.91% |
| Jul 30, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2.15% |
| Jul 29, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.43% |
| Jul 28, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.18% |
| Jul 27, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.36% |
| Jul 24, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.65% |
| Jul 23, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.15% |
| Jul 22, 2026 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.23% |
| Jul 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.27% |
| Jul 20, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -0.32% |
| Jul 17, 2026 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -1.39% |
| Jul 16, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.94% |
| Jul 15, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.74% |
| Jul 14, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.54% |
| Jul 13, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.31% |
| Jul 10, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.01% |
| Jul 9, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.87% |
| Jul 8, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.54% |
| Jul 7, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.99% |
| Jul 6, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.28% |
| Jul 2, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -0.51% |
| Jul 1, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -0.32% |
| Jun 30, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.70% |
| Jun 29, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 1.41% |