American Funds New World R1 (RNWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.06
+1.30 (1.46%)
At close: Jan 2, 2026
RNWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.65% |
| Jan 8, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.34% |
| Jan 7, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.31% |
| Jan 6, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.82% |
| Jan 5, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.60% |
| Jan 2, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 1.46% |
| Dec 31, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.34% |
| Dec 30, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 0.19% |
| Dec 29, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.07% |
| Dec 26, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.23% |
| Dec 24, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.03% |
| Dec 23, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.72% |
| Dec 22, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.69% |
| Dec 19, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 0.91% |
| Dec 18, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -4.34% |
| Dec 17, 2025 | 85.84 | 85.84 | 85.84 | 90.63 | 85.84 | -0.83% |
| Dec 16, 2025 | 86.56 | 86.56 | 86.56 | 91.39 | 86.56 | -0.79% |
| Dec 15, 2025 | 87.25 | 87.25 | 87.25 | 92.12 | 87.25 | -0.29% |
| Dec 12, 2025 | 87.50 | 87.50 | 87.50 | 92.39 | 87.50 | -0.81% |
| Dec 11, 2025 | 88.21 | 88.21 | 88.21 | 93.14 | 88.21 | 0.20% |
| Dec 10, 2025 | 88.03 | 88.03 | 88.03 | 92.95 | 88.03 | 0.68% |
| Dec 9, 2025 | 87.44 | 87.44 | 87.44 | 92.32 | 87.44 | -0.45% |
| Dec 8, 2025 | 87.84 | 87.84 | 87.84 | 92.74 | 87.84 | 0.10% |
| Dec 5, 2025 | 87.75 | 87.75 | 87.75 | 92.65 | 87.75 | 0.01% |
| Dec 4, 2025 | 87.74 | 87.74 | 87.74 | 92.64 | 87.74 | 0.22% |
| Dec 3, 2025 | 87.55 | 87.55 | 87.55 | 92.44 | 87.55 | 0.16% |
| Dec 2, 2025 | 87.41 | 87.41 | 87.41 | 92.29 | 87.41 | 0.45% |
| Dec 1, 2025 | 87.02 | 87.02 | 87.02 | 91.88 | 87.02 | -0.28% |
| Nov 28, 2025 | 87.27 | 87.27 | 87.27 | 92.14 | 87.27 | 0.36% |
| Nov 26, 2025 | 86.95 | 86.95 | 86.95 | 91.81 | 86.95 | 0.87% |
| Nov 25, 2025 | 86.21 | 86.21 | 86.21 | 91.02 | 86.21 | 0.88% |
| Nov 24, 2025 | 85.46 | 85.46 | 85.46 | 90.23 | 85.46 | 0.88% |
| Nov 21, 2025 | 84.71 | 84.71 | 84.71 | 89.44 | 84.71 | 0.08% |
| Nov 20, 2025 | 84.64 | 84.64 | 84.64 | 89.37 | 84.64 | -1.26% |
| Nov 19, 2025 | 85.72 | 85.72 | 85.72 | 90.51 | 85.72 | -0.11% |
| Nov 18, 2025 | 85.82 | 85.82 | 85.82 | 90.61 | 85.82 | -1.03% |
| Nov 17, 2025 | 86.71 | 86.71 | 86.71 | 91.55 | 86.71 | -0.44% |
| Nov 14, 2025 | 87.09 | 87.09 | 87.09 | 91.95 | 87.09 | -0.53% |
| Nov 13, 2025 | 87.55 | 87.55 | 87.55 | 92.44 | 87.55 | -1.28% |
| Nov 12, 2025 | 88.69 | 88.69 | 88.69 | 93.64 | 88.69 | 0.45% |
| Nov 11, 2025 | 88.29 | 88.29 | 88.29 | 93.22 | 88.29 | 0.02% |
| Nov 10, 2025 | 88.27 | 88.27 | 88.27 | 93.20 | 88.27 | 1.66% |
| Nov 7, 2025 | 86.83 | 86.83 | 86.83 | 91.68 | 86.83 | -0.12% |
| Nov 6, 2025 | 86.94 | 86.94 | 86.94 | 91.79 | 86.94 | -0.51% |
| Nov 5, 2025 | 87.38 | 87.38 | 87.38 | 92.26 | 87.38 | 0.23% |
| Nov 4, 2025 | 87.18 | 87.18 | 87.18 | 92.05 | 87.18 | -1.15% |
| Nov 3, 2025 | 88.20 | 88.20 | 88.20 | 93.12 | 88.20 | 0.51% |
| Oct 31, 2025 | 87.75 | 87.75 | 87.75 | 92.65 | 87.75 | -0.22% |
| Oct 30, 2025 | 87.94 | 87.94 | 87.94 | 92.85 | 87.94 | -0.90% |
| Oct 29, 2025 | 88.74 | 88.74 | 88.74 | 93.69 | 88.73 | 0.61% |