American Funds New World R3 (RNWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.13
+0.19 (0.21%)
Sep 4, 2025, 4:00 PM EDT
RNWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.04% |
| Aug 26, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | -0.45% |
| Aug 25, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| Aug 22, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 1.32% |
| Aug 21, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -0.02% |
| Aug 20, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -0.30% |
| Aug 19, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | -0.57% |
| Aug 18, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -0.13% |
| Aug 15, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.22% |
| Aug 14, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -0.34% |
| Aug 13, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.57% |
| Aug 12, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 1.19% |
| Aug 11, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.25% |
| Aug 8, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.01% |
| Aug 7, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.84% |
| Aug 6, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.24% |
| Aug 5, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.06% |
| Aug 4, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 1.76% |
| Aug 1, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -1.11% |
| Jul 31, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -0.64% |
| Jul 30, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.41% |
| Jul 29, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -0.36% |
| Jul 28, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.62% |
| Jul 25, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.46% |
| Jul 24, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.20% |
| Jul 23, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 1.51% |
| Jul 22, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.14% |
| Jul 21, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.17% |
| Jul 18, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.13% |
| Jul 17, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.25% |
| Jul 16, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.14% |
| Jul 15, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 0.19% |
| Jul 14, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.05% |
| Jul 11, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.55% |
| Jul 10, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.01% |
| Jul 9, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.11% |
| Jul 8, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.49% |
| Jul 7, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.85% |
| Jul 3, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.62% |
| Jul 2, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.32% |
| Jul 1, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | -0.11% |
| Jun 30, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.21% |
| Jun 27, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.22% |
| Jun 26, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 1.04% |
| Jun 25, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 0.07% |