American Funds New World R1 (RNWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.42
+0.31 (0.34%)
At close: Oct 3, 2025
RNWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -0.05% |
| Oct 3, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.34% |
| Oct 2, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 0.46% |
| Oct 1, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 0.65% |
| Sep 30, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.12% |
| Sep 29, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.75% |
| Sep 26, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -0.39% |
| Sep 25, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.77% |
| Sep 24, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -0.33% |
| Sep 23, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | -0.08% |
| Sep 22, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 0.33% |
| Sep 19, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -0.11% |
| Sep 18, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 0.24% |
| Sep 17, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | 0.03% |
| Sep 16, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 0.64% |
| Sep 15, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 0.50% |
| Sep 12, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.18% |
| Sep 11, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.81% |
| Sep 10, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.73% |
| Sep 9, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.37% |
| Sep 8, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.40% |
| Sep 5, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.73% |
| Sep 4, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.21% |
| Sep 3, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 0.29% |
| Sep 2, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.54% |
| Aug 29, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -0.36% |
| Aug 28, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.35% |
| Aug 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.05% |
| Aug 26, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -0.45% |
| Aug 25, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| Aug 22, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 1.32% |
| Aug 21, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.02% |
| Aug 20, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -0.30% |
| Aug 19, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -0.57% |
| Aug 18, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -0.14% |
| Aug 15, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.21% |
| Aug 14, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.32% |
| Aug 13, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.57% |
| Aug 12, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.20% |
| Aug 11, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.26% |
| Aug 8, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.01% |
| Aug 7, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.84% |
| Aug 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.24% |
| Aug 5, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.05% |
| Aug 4, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 1.77% |
| Aug 1, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -1.12% |
| 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% |