Skip to main content
American Funds New World Fund® Class R-1 (RNWAX)
MUTF · Mutual Fund · Delayed Price · Currency is USD
67.64
+0.42 (0.62%)
Mar 31, 2023, 7:00 PM EST

RNWAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202474.0974.0974.0974.0974.090.15%
Dec 19, 202473.9873.9873.9873.9873.98-3.03%
Dec 18, 202476.2976.2976.2976.2974.12-2.24%
Dec 17, 202478.0478.0478.0478.0475.82-0.40%
Dec 16, 202478.3578.3578.3578.3576.12-0.08%
Dec 13, 202478.4178.4178.4178.4176.18-0.34%
Dec 12, 202478.6878.6878.6878.6876.44-0.33%
Dec 11, 202478.9478.9478.9478.9476.690.60%
Dec 10, 202478.4778.4778.4778.4776.24-0.88%
Dec 9, 202479.1779.1779.1779.1776.920.78%
Dec 6, 202478.5678.5678.5678.5676.320.34%
Dec 5, 202478.2978.2978.2978.2976.060.15%
Dec 4, 202478.1778.1778.1778.1775.950.44%
Dec 3, 202477.8377.8377.8377.8375.610.63%
Dec 2, 202477.3477.3477.3477.3475.140.56%
Nov 29, 202476.9176.9176.9176.9174.720.07%
Nov 27, 202476.8676.8676.8676.8674.67-0.05%
Nov 26, 202476.9076.9076.9076.9074.71-0.29%
Nov 25, 202477.1277.1277.1277.1274.920.55%
Nov 22, 202476.7076.7076.7076.7074.520.05%
Nov 21, 202476.6676.6676.6676.6674.48-0.22%
Nov 20, 202476.8376.8376.8376.8374.640.08%
Nov 19, 202476.7776.7776.7776.7774.580.42%
Nov 18, 202476.4576.4576.4576.4574.270.50%
Nov 15, 202476.0776.0776.0776.0773.90-0.99%
Nov 14, 202476.8376.8376.8376.8374.64-0.47%
Nov 13, 202477.1977.1977.1977.1974.99-0.80%
Nov 12, 202477.8177.8177.8177.8175.60-1.32%
Nov 11, 202478.8578.8578.8578.8576.61-0.25%
Nov 8, 202479.0579.0579.0579.0576.80-0.92%
Nov 7, 202479.7879.7879.7879.7877.510.89%
Nov 6, 202479.0879.0879.0879.0876.83-0.39%
Nov 5, 202479.3979.3979.3979.3977.131.04%
Nov 4, 202478.5778.5778.5778.5776.330.40%
Nov 1, 202478.2678.2678.2678.2676.030.41%
Oct 31, 202477.9477.9477.9477.9475.72-1.30%
Oct 30, 202478.9778.9778.9778.9776.72-0.49%
Oct 29, 202479.3679.3679.3679.3677.100.04%
Oct 28, 202479.3379.3379.3379.3377.070.21%
Oct 25, 202479.1679.1679.1679.1676.91-
Oct 24, 202479.1679.1679.1679.1676.910.01%
Oct 23, 202479.1579.1579.1579.1576.90-0.64%
Oct 22, 202479.6679.6679.6679.6677.39-0.31%
Oct 21, 202479.9179.9179.9179.9177.64-0.58%
Oct 18, 202480.3880.3880.3880.3878.090.99%
Oct 17, 202479.5979.5979.5979.5977.32-0.20%
Oct 16, 202479.7579.7579.7579.7577.480.15%
Oct 15, 202479.6379.6379.6379.6377.36-1.80%
Oct 14, 202481.0981.0981.0981.0978.780.10%
Oct 11, 202481.0181.0181.0181.0178.700.41%
Oct 10, 202480.6880.6880.6880.6878.38-0.04%
Oct 9, 202480.7180.7180.7180.7178.41-0.26%
Oct 8, 202480.9280.9280.9280.9278.62-0.93%
Oct 7, 202481.6881.6881.6881.6879.36-0.02%
Oct 4, 202481.7081.7081.7081.7079.370.75%
Oct 3, 202481.0981.0981.0981.0978.78-0.87%
Oct 2, 202481.8081.8081.8081.8079.470.71%
Oct 1, 202481.2281.2281.2281.2278.91-0.15%
Sep 30, 202481.3481.3481.3481.3479.02-0.42%
Sep 27, 202481.6881.6881.6881.6879.360.29%
Sep 26, 202481.4481.4481.4481.4479.121.99%
Sep 25, 202479.8579.8579.8579.8577.58-0.09%
Sep 24, 202479.9279.9279.9279.9277.651.27%
Sep 23, 202478.9278.9278.9278.9276.670.15%
Sep 20, 202478.8078.8078.8078.8076.56-0.13%
Sep 19, 202478.9078.9078.9078.9076.651.49%
Sep 18, 202477.7477.7477.7477.7475.53-0.31%
Sep 17, 202477.9877.9877.9877.9875.760.30%
Sep 16, 202477.7577.7577.7577.7575.540.28%
Sep 13, 202477.5377.5377.5377.5375.320.39%
Sep 12, 202477.2377.2377.2377.2375.030.93%
Sep 11, 202476.5276.5276.5276.5274.341.28%
Sep 10, 202475.5575.5575.5575.5573.40-0.11%
Sep 9, 202475.6375.6375.6375.6373.480.48%
Sep 6, 202475.2775.2775.2775.2773.13-1.39%
Sep 5, 202476.3376.3376.3376.3374.160.12%
Sep 4, 202476.2476.2476.2476.2474.07-0.25%
Sep 3, 202476.4376.4376.4376.4374.25-2.19%
Aug 30, 202478.1478.1478.1478.1475.920.66%
Aug 29, 202477.6377.6377.6377.6375.420.17%
Aug 28, 202477.5077.5077.5077.5075.29-0.68%
Aug 27, 202478.0378.0378.0378.0375.810.15%
Aug 26, 202477.9177.9177.9177.9175.69-0.09%
Aug 23, 202477.9877.9877.9877.9875.760.98%
Aug 22, 202477.2277.2277.2277.2275.02-0.62%
Aug 21, 202477.7077.7077.7077.7075.490.15%
Aug 20, 202477.5877.5877.5877.5875.37-0.28%
Aug 19, 202477.8077.8077.8077.8075.591.04%
Aug 16, 202477.0077.0077.0077.0074.810.27%
Aug 15, 202476.7976.7976.7976.7974.601.36%
Aug 14, 202475.7675.7675.7675.7673.600.12%
Aug 13, 202475.6775.6775.6775.6773.521.27%
Aug 12, 202474.7274.7274.7274.7272.590.01%
Aug 9, 202474.7174.7174.7174.7172.580.38%
Aug 8, 202474.4374.4374.4374.4372.312.27%
Aug 7, 202472.7872.7872.7872.7870.710.04%
Aug 6, 202472.7572.7572.7572.7570.680.79%
Aug 5, 202472.1872.1872.1872.1870.13-2.12%
Aug 2, 202473.7473.7473.7473.7471.64-1.32%
Aug 1, 202474.7374.7374.7374.7372.60-1.53%