American Funds New World Fund® Class R-3 (RNWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.82
-1.81 (-2.24%)
Dec 18, 2024, 9:30 AM EST
RNWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.16% |
| Dec 19, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -3.54% |
| Dec 18, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 76.18 | -2.24% |
| Dec 17, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 77.93 | -0.40% |
| Dec 16, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 78.24 | -0.06% |
| Dec 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 78.29 | -0.34% |
| Dec 12, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 78.56 | -0.34% |
| Dec 11, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 78.83 | 0.60% |
| Dec 10, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 78.35 | -0.88% |
| Dec 9, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 79.05 | 0.79% |
| Dec 6, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 78.43 | 0.33% |
| Dec 5, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 78.17 | 0.16% |
| Dec 4, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 78.04 | 0.45% |
| Dec 3, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 77.70 | 0.64% |
| Dec 2, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 77.20 | 0.55% |
| Nov 29, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 76.78 | 0.06% |
| Nov 27, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 76.73 | -0.05% |
| Nov 26, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 76.77 | -0.28% |
| Nov 25, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 76.98 | 0.54% |
| Nov 22, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 76.57 | 0.06% |
| Nov 21, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 76.52 | -0.23% |
| Nov 20, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 76.69 | 0.08% |
| Nov 19, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 76.63 | 0.42% |
| Nov 18, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 76.31 | 0.51% |
| Nov 15, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 75.93 | -0.98% |
| Nov 14, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 76.68 | -0.48% |
| Nov 13, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 77.05 | -0.80% |
| Nov 12, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 77.67 | -1.31% |
| Nov 11, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 78.70 | -0.25% |
| Nov 8, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 78.89 | -0.92% |
| Nov 7, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 79.63 | 0.89% |
| Nov 6, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 78.92 | -0.38% |
| Nov 5, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 79.22 | 1.04% |
| Nov 4, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.41 | 0.40% |
| Nov 1, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 78.10 | 0.42% |
| Oct 31, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 77.77 | -1.31% |
| Oct 30, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 78.81 | -0.49% |
| Oct 29, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 79.19 | 0.05% |
| Oct 28, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.16 | 0.21% |
| Oct 25, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 78.99 | - |
| Oct 24, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 78.99 | 0.02% |
| Oct 23, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 78.97 | -0.66% |
| Oct 22, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 79.49 | -0.30% |
| Oct 21, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.74 | -0.58% |
| Oct 18, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 80.20 | 0.99% |
| Oct 17, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 79.42 | -0.19% |
| Oct 16, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 79.57 | 0.15% |
| Oct 15, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 79.45 | -1.79% |
| Oct 14, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 80.90 | 0.11% |
| Oct 11, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 80.82 | 0.41% |
| Oct 10, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 80.49 | -0.05% |
| Oct 9, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 80.53 | -0.25% |
| Oct 8, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 80.73 | -0.93% |
| Oct 7, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 81.48 | -0.02% |
| Oct 4, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 81.50 | 0.74% |
| Oct 3, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 80.90 | -0.85% |
| Oct 2, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 81.60 | 0.72% |
| Oct 1, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 81.02 | -0.14% |
| Sep 30, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 81.14 | -0.42% |
| Sep 27, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.47 | 0.30% |
| Sep 26, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 81.23 | 1.99% |
| Sep 25, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 79.65 | -0.08% |
| Sep 24, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 79.72 | 1.25% |
| Sep 23, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 78.73 | 0.17% |
| Sep 20, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 78.59 | -0.14% |
| Sep 19, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 78.70 | 1.50% |
| Sep 18, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 77.54 | -0.31% |
| Sep 17, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 77.78 | 0.30% |
| Sep 16, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 77.55 | 0.29% |
| Sep 13, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 77.33 | 0.39% |
| Sep 12, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 77.03 | 0.92% |
| Sep 11, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 76.32 | 1.30% |
| Sep 10, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.35 | -0.10% |
| Sep 9, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 75.42 | 0.48% |
| Sep 6, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 75.07 | -1.38% |
| Sep 5, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 76.12 | 0.11% |
| Sep 4, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 76.03 | -0.25% |
| Sep 3, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 76.23 | -2.17% |
| Aug 30, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 77.92 | 0.66% |
| Aug 29, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 77.41 | 0.16% |
| Aug 28, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 77.28 | -0.67% |
| Aug 27, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 77.80 | 0.15% |
| Aug 26, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 77.69 | -0.09% |
| Aug 23, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 77.75 | 0.98% |
| Aug 22, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 77.00 | -0.61% |
| Aug 21, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 77.47 | 0.16% |
| Aug 20, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 77.35 | -0.29% |
| Aug 19, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 77.57 | 1.04% |
| Aug 16, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 76.77 | 0.27% |
| Aug 15, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 76.57 | 1.37% |
| Aug 14, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 75.53 | 0.12% |
| Aug 13, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 75.44 | 1.27% |
| Aug 12, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 74.50 | 0.01% |
| Aug 9, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 74.49 | 0.39% |
| Aug 8, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 74.20 | 2.26% |
| Aug 7, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 72.55 | 0.04% |
| Aug 6, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 72.53 | 0.79% |
| Aug 5, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 71.96 | -2.12% |
| Aug 2, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 73.51 | -1.31% |
| Aug 1, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 74.49 | -1.55% |