American Funds New World Fund® Class R-1 (RNWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.64
+0.42 (0.62%)
Mar 31, 2023, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.64% |
| Jul 30, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.41% |
| Jul 29, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.36% |
| Jul 28, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.63% |
| Jul 25, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.46% |
| Jul 24, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -0.21% |
| Jul 23, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 1.50% |
| Jul 22, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -0.13% |
| Jul 21, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.16% |
| Jul 18, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.13% |
| Jul 17, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.26% |
| Jul 16, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.13% |
| Jul 15, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.19% |
| Jul 14, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -0.04% |
| Jul 11, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.55% |
| Jul 10, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 0.01% |
| Jul 9, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.11% |
| Jul 8, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.50% |
| Jul 7, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.87% |
| Jul 3, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.62% |
| Jul 2, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.32% |
| Jul 1, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -0.12% |
| Jun 30, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.20% |
| Jun 27, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.23% |
| Jun 26, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 1.03% |
| Jun 25, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.07% |
| Jun 24, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.11% |
| Jun 23, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.39% |
| Jun 20, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.57% |
| Jun 18, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.09% |
| Jun 17, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.03% |
| Jun 16, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.96% |
| Jun 13, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -1.21% |
| Jun 12, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.06% |
| Jun 11, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.39% |
| Jun 10, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.41% |
| Jun 9, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.39% |
| Jun 6, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 0.21% |
| Jun 5, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.22% |
| Jun 4, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.72% |
| Jun 3, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.09% |
| Jun 2, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.73% |
| May 30, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.48% |
| May 29, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 0.24% |
| May 28, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -0.47% |
| May 27, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.93% |
| May 23, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.14% |
| May 22, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.02% |
| May 21, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.61% |
| May 20, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.28% |