American Funds New World Fund® Class R-2 (RNWBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.32
-1.75 (-2.24%)
Dec 18, 2024, 4:00 PM EST
RNWBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.15% |
| Dec 19, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -3.17% |
| Dec 18, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 74.04 | -2.24% |
| Dec 17, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 75.73 | -0.40% |
| Dec 16, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 76.04 | -0.08% |
| Dec 13, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 76.09 | -0.34% |
| Dec 12, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 76.36 | -0.34% |
| Dec 11, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 76.62 | 0.61% |
| Dec 10, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 76.15 | -0.88% |
| Dec 9, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 76.83 | 0.78% |
| Dec 6, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 76.24 | 0.34% |
| Dec 5, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 75.98 | 0.15% |
| Dec 4, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 75.86 | 0.44% |
| Dec 3, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 75.53 | 0.63% |
| Dec 2, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 75.06 | 0.56% |
| Nov 29, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 74.64 | 0.07% |
| Nov 27, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 74.59 | -0.05% |
| Nov 26, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 74.63 | -0.29% |
| Nov 25, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 74.84 | 0.55% |
| Nov 22, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 74.44 | 0.05% |
| Nov 21, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 74.40 | -0.22% |
| Nov 20, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 74.56 | 0.08% |
| Nov 19, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 74.50 | 0.42% |
| Nov 18, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.19 | 0.50% |
| Nov 15, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 73.82 | -0.99% |
| Nov 14, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 74.56 | -0.47% |
| Nov 13, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 74.91 | -0.80% |
| Nov 12, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.51 | -1.32% |
| Nov 11, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 76.52 | -0.25% |
| Nov 8, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 76.71 | -0.91% |
| Nov 7, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 77.42 | 0.88% |
| Nov 6, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 76.74 | -0.39% |
| Nov 5, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 77.04 | 1.04% |
| Nov 4, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 76.25 | 0.40% |
| Nov 1, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 75.95 | 0.41% |
| Oct 31, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 75.64 | -1.30% |
| Oct 30, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 76.64 | -0.49% |
| Oct 29, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 77.02 | 0.04% |
| Oct 28, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 76.99 | 0.21% |
| Oct 25, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 76.82 | - |
| Oct 24, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 76.82 | 0.01% |
| Oct 23, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 76.81 | -0.64% |
| Oct 22, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 77.31 | -0.31% |
| Oct 21, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 77.55 | -0.58% |
| Oct 18, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 78.00 | 0.99% |
| Oct 17, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 77.24 | -0.20% |
| Oct 16, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.39 | 0.15% |
| Oct 15, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 77.28 | -1.80% |
| Oct 14, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 78.69 | 0.10% |
| Oct 11, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 78.62 | 0.41% |
| Oct 10, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 78.30 | -0.04% |
| Oct 9, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 78.33 | -0.26% |
| Oct 8, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 78.53 | -0.93% |
| Oct 7, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 79.27 | -0.02% |
| Oct 4, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 79.29 | 0.74% |
| Oct 3, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.70 | -0.86% |
| Oct 2, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 79.38 | 0.71% |
| Oct 1, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 78.82 | -0.15% |
| Sep 30, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.94 | -0.42% |
| Sep 27, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 79.27 | 0.29% |
| Sep 26, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 79.03 | 1.99% |
| Sep 25, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 77.49 | -0.09% |
| Sep 24, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 77.56 | 1.27% |
| Sep 23, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 76.59 | 0.15% |
| Sep 20, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 76.47 | -0.13% |
| Sep 19, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 76.57 | 1.49% |
| Sep 18, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 75.44 | -0.31% |
| Sep 17, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 75.68 | 0.30% |
| Sep 16, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 75.45 | 0.28% |
| Sep 13, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 75.24 | 0.39% |
| Sep 12, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 74.95 | 0.93% |
| Sep 11, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 74.26 | 1.28% |
| Sep 10, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 73.32 | -0.11% |
| Sep 9, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 73.40 | 0.48% |
| Sep 6, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.05 | -1.39% |
| Sep 5, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 74.08 | 0.12% |
| Sep 4, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 73.99 | -0.25% |
| Sep 3, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 74.17 | -2.19% |
| Aug 30, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 75.83 | 0.66% |
| Aug 29, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 75.34 | 0.17% |
| Aug 28, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 75.21 | -0.68% |
| Aug 27, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 75.73 | 0.15% |
| Aug 26, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 75.61 | -0.09% |
| Aug 23, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 75.68 | 0.98% |
| Aug 22, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 74.94 | -0.62% |
| Aug 21, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.41 | 0.15% |
| Aug 20, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 75.29 | -0.28% |
| Aug 19, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 75.50 | 1.04% |
| Aug 16, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 74.73 | 0.26% |
| Aug 15, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 74.53 | 1.37% |
| Aug 14, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 73.52 | 0.11% |
| Aug 13, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 73.45 | 1.27% |
| Aug 12, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 72.52 | 0.03% |
| Aug 9, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 72.50 | 0.38% |
| Aug 8, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 72.23 | 2.27% |
| Aug 7, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 70.63 | 0.04% |
| Aug 6, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 70.60 | 0.79% |
| Aug 5, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 70.05 | -2.11% |
| Aug 2, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 71.56 | -1.32% |
| Aug 1, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 72.52 | -1.54% |