American Funds New World Fund® Class R-4 (RNWEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.07
-0.28 (-0.34%)
Dec 13, 2024, 4:00 PM EST

RNWEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202476.9576.9576.9576.9576.950.16%
Dec 19, 202476.8376.8376.8376.8376.83-3.81%
Dec 18, 202479.8779.8779.8779.8776.99-2.24%
Dec 17, 202481.7081.7081.7081.7078.75-0.39%
Dec 16, 202482.0282.0282.0282.0279.06-0.06%
Dec 13, 202482.0782.0782.0782.0779.11-0.34%
Dec 12, 202482.3582.3582.3582.3579.38-0.34%
Dec 11, 202482.6382.6382.6382.6379.650.61%
Dec 10, 202482.1382.1382.1382.1379.17-0.88%
Dec 9, 202482.8682.8682.8682.8679.870.79%
Dec 6, 202482.2182.2182.2182.2179.240.33%
Dec 5, 202481.9481.9481.9481.9478.980.16%
Dec 4, 202481.8181.8181.8181.8178.860.44%
Dec 3, 202481.4581.4581.4581.4578.510.64%
Dec 2, 202480.9380.9380.9380.9378.010.56%
Nov 29, 202480.4880.4880.4880.4877.580.07%
Nov 27, 202480.4280.4280.4280.4277.52-0.06%
Nov 26, 202480.4780.4780.4780.4777.57-0.27%
Nov 25, 202480.6980.6980.6980.6977.780.55%
Nov 22, 202480.2580.2580.2580.2577.350.06%
Nov 21, 202480.2080.2080.2080.2077.31-0.22%
Nov 20, 202480.3880.3880.3880.3877.480.07%
Nov 19, 202480.3280.3280.3280.3277.420.43%
Nov 18, 202479.9879.9879.9879.9877.090.50%
Nov 15, 202479.5879.5879.5879.5876.71-0.98%
Nov 14, 202480.3780.3780.3780.3777.47-0.47%
Nov 13, 202480.7580.7580.7580.7577.84-0.80%
Nov 12, 202481.4081.4081.4081.4078.46-1.31%
Nov 11, 202482.4882.4882.4882.4879.50-0.25%
Nov 8, 202482.6982.6982.6982.6979.71-0.91%
Nov 7, 202483.4583.4583.4583.4580.440.89%
Nov 6, 202482.7182.7182.7182.7179.72-0.39%
Nov 5, 202483.0383.0383.0383.0380.031.03%
Nov 4, 202482.1882.1882.1882.1879.210.42%
Nov 1, 202481.8481.8481.8481.8478.890.40%
Oct 31, 202481.5181.5181.5181.5178.57-1.31%
Oct 30, 202482.5982.5982.5982.5979.61-0.48%
Oct 29, 202482.9982.9982.9982.9979.990.05%
Oct 28, 202482.9582.9582.9582.9579.960.21%
Oct 25, 202482.7882.7882.7882.7879.790.01%
Oct 24, 202482.7782.7782.7782.7779.780.01%
Oct 23, 202482.7682.7682.7682.7679.77-0.65%
Oct 22, 202483.3083.3083.3083.3080.29-0.30%
Oct 21, 202483.5583.5583.5583.5580.53-0.58%
Oct 18, 202484.0484.0484.0484.0481.011.00%
Oct 17, 202483.2183.2183.2183.2180.21-0.19%
Oct 16, 202483.3783.3783.3783.3780.360.14%
Oct 15, 202483.2583.2583.2583.2580.25-1.80%
Oct 14, 202484.7884.7884.7884.7881.720.12%
Oct 11, 202484.6884.6884.6884.6881.620.42%
Oct 10, 202484.3384.3384.3384.3381.29-0.05%
Oct 9, 202484.3784.3784.3784.3781.32-0.25%
Oct 8, 202484.5884.5884.5884.5881.53-0.94%
Oct 7, 202485.3885.3885.3885.3882.30-0.01%
Oct 4, 202485.3985.3985.3985.3982.310.74%
Oct 3, 202484.7684.7684.7684.7681.70-0.87%
Oct 2, 202485.5085.5085.5085.5082.410.73%
Oct 1, 202484.8884.8884.8884.8881.82-0.15%
Sep 30, 202485.0185.0185.0185.0181.94-0.41%
Sep 27, 202485.3685.3685.3685.3682.280.29%
Sep 26, 202485.1185.1185.1185.1182.042.00%
Sep 25, 202483.4483.4483.4483.4480.43-0.08%
Sep 24, 202483.5183.5183.5183.5180.501.26%
Sep 23, 202482.4782.4782.4782.4779.490.16%
Sep 20, 202482.3482.3482.3482.3479.37-0.12%
Sep 19, 202482.4482.4482.4482.4479.461.49%
Sep 18, 202481.2381.2381.2381.2378.30-0.31%
Sep 17, 202481.4881.4881.4881.4878.540.30%
Sep 16, 202481.2481.2481.2481.2478.310.30%
Sep 13, 202481.0081.0081.0081.0078.080.38%
Sep 12, 202480.6980.6980.6980.6977.780.93%
Sep 11, 202479.9579.9579.9579.9577.061.29%
Sep 10, 202478.9378.9378.9378.9376.08-0.10%
Sep 9, 202479.0179.0179.0179.0176.160.48%
Sep 6, 202478.6378.6378.6378.6375.79-1.39%
Sep 5, 202479.7479.7479.7479.7476.860.13%
Sep 4, 202479.6479.6479.6479.6476.77-0.25%
Sep 3, 202479.8479.8479.8479.8476.96-2.17%
Aug 30, 202481.6181.6181.6181.6178.660.65%
Aug 29, 202481.0881.0881.0881.0878.150.17%
Aug 28, 202480.9480.9480.9480.9478.02-0.67%
Aug 27, 202481.4981.4981.4981.4978.550.15%
Aug 26, 202481.3781.3781.3781.3778.43-0.07%
Aug 23, 202481.4381.4381.4381.4378.490.98%
Aug 22, 202480.6480.6480.6480.6477.73-0.62%
Aug 21, 202481.1481.1481.1481.1478.210.16%
Aug 20, 202481.0181.0181.0181.0178.09-0.28%
Aug 19, 202481.2481.2481.2481.2478.311.04%
Aug 16, 202480.4080.4080.4080.4077.500.26%
Aug 15, 202480.1980.1980.1980.1977.301.38%
Aug 14, 202479.1079.1079.1079.1076.250.11%
Aug 13, 202479.0179.0179.0179.0176.161.27%
Aug 12, 202478.0278.0278.0278.0275.200.03%
Aug 9, 202478.0078.0078.0078.0075.180.39%
Aug 8, 202477.7077.7077.7077.7074.902.26%
Aug 7, 202475.9875.9875.9875.9873.240.04%
Aug 6, 202475.9575.9575.9575.9573.210.80%
Aug 5, 202475.3575.3575.3575.3572.63-2.12%
Aug 2, 202476.9876.9876.9876.9874.20-1.31%
Aug 1, 202478.0078.0078.0078.0075.18-1.54%