American Funds New World R3 (RNWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.97
-1.11 (-1.16%)
Nov 4, 2025, 9:30 AM EST
RNWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.50% |
| Nov 5, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.22% |
| Nov 4, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -1.16% |
| Nov 3, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.52% |
| Oct 31, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.22% |
| Oct 30, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | -0.90% |
| Oct 29, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.62% |
| Oct 28, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.07% |
| Oct 27, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 1.34% |
| Oct 24, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.26% |
| Oct 23, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.73% |
| Oct 22, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -0.73% |
| Oct 21, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -0.33% |
| Oct 20, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 1.23% |
| Oct 17, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.10% |
| Oct 16, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.29% |
| Oct 15, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 1.16% |
| Oct 14, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.51% |
| Oct 13, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 1.34% |
| Oct 10, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -2.71% |
| Oct 9, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -0.27% |
| Oct 8, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 0.69% |
| Oct 7, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | -0.32% |
| Oct 6, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | -0.05% |
| Oct 3, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.34% |
| Oct 2, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.46% |
| Oct 1, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.66% |
| Sep 30, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 0.12% |
| Sep 29, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.76% |
| Sep 26, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.39% |
| Sep 25, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -0.77% |
| Sep 24, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | -0.33% |
| Sep 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.07% |
| Sep 22, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.33% |
| Sep 19, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.11% |
| Sep 18, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 0.25% |
| Sep 17, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.03% |
| Sep 16, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.63% |
| Sep 15, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.52% |
| Sep 12, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.17% |
| Sep 11, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.81% |
| Sep 10, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 0.74% |
| Sep 9, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 0.37% |
| Sep 8, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 0.40% |
| Sep 5, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.73% |
| Sep 4, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.21% |
| Sep 3, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.29% |
| Sep 2, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.55% |
| Aug 29, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.36% |
| Aug 28, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.36% |