American Funds New World R-1 (RNWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.16
+0.16 (0.15%)
At close: Sep 9, 2026
RNWAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% |
| Sep 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.31% |
| Sep 3, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.95% |
| Sep 2, 2026 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | -0.78% |
| Sep 1, 2026 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | 0.07% |
| Aug 31, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | -0.50% |
| Aug 28, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -0.27% |
| Aug 27, 2026 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | 0.22% |
| Aug 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.23% |
| Aug 25, 2026 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 0.60% |
| Aug 24, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -1.07% |
| Aug 21, 2026 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 1.50% |
| Aug 20, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 0.83% |
| Aug 19, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | -0.77% |
| Aug 18, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -1.01% |
| Aug 17, 2026 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | 0.08% |
| Aug 14, 2026 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | -0.05% |
| Aug 13, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.85% |
| Aug 12, 2026 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 0.61% |
| Aug 11, 2026 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | -0.47% |
| Aug 10, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.05% |
| Aug 7, 2026 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | 0.47% |
| Aug 6, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -0.90% |
| Aug 5, 2026 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 0.21% |
| Aug 4, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 1.53% |
| Aug 3, 2026 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | -0.21% |
| Jul 31, 2026 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | 1.97% |
| Jul 30, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 3.30% |
| Jul 29, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -1.57% |
| Jul 28, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -1.40% |
| Jul 27, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.50% |
| Jul 24, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | -1.89% |
| Jul 23, 2026 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -0.01% |
| Jul 22, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -0.02% |
| Jul 21, 2026 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | 1.71% |
| Jul 20, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.23% |
| Jul 17, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -1.60% |
| Jul 16, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -1.88% |
| Jul 15, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 1.28% |
| Jul 14, 2026 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 0.67% |
| Jul 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.36% |
| Jul 10, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.27% |
| Jul 9, 2026 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 0.89% |
| Jul 8, 2026 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | -0.09% |
| Jul 7, 2026 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | -1.75% |
| Jul 6, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 2.22% |
| Jul 2, 2026 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.82% |
| Jul 1, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -0.71% |
| Jun 30, 2026 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | 0.81% |
| Jun 29, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 1.04% |