American Funds New World Fund® Class R-1 (RNWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.42
+0.95 (0.98%)
At close: May 4, 2026
RNWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | -0.07% |
| Apr 30, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.68% |
| Apr 29, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -0.29% |
| Apr 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | -1.01% |
| Apr 27, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.39% |
| Apr 24, 2026 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | 1.19% |
| Apr 23, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | -0.95% |
| Apr 22, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.68% |
| Apr 21, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.76% |
| Apr 20, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | -0.68% |
| Apr 17, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.71% |
| Apr 16, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.13% |
| Apr 15, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 0.54% |
| Apr 14, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1.47% |
| Apr 13, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.75% |
| Apr 10, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.77% |
| Apr 9, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.06% |
| Apr 8, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 4.96% |
| Apr 7, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.20% |
| Apr 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.36% |
| Apr 2, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.54% |
| Apr 1, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 1.64% |
| Mar 31, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 2.62% |
| Mar 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.64% |
| Mar 27, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -1.32% |
| Mar 26, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -2.56% |
| Mar 25, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 1.51% |
| Mar 24, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.14% |
| Mar 23, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 1.11% |
| Mar 20, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -2.06% |
| Mar 19, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.79% |
| Mar 18, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -0.91% |
| Mar 17, 2026 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 0.76% |
| Mar 16, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 1.37% |
| Mar 13, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -1.50% |
| Mar 12, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -2.44% |
| Mar 11, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | 0.22% |
| Mar 10, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 1.47% |
| Mar 9, 2026 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -0.55% |
| Mar 6, 2026 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | -0.81% |
| Mar 5, 2026 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.23% |
| Mar 4, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.37% |
| Mar 3, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -3.51% |
| Mar 2, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | -1.19% |
| Feb 27, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.64% |
| Feb 26, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.57% |
| Feb 25, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.98% |
| Feb 24, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 1.25% |
| Feb 23, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.72% |
| Feb 20, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 1.04% |