American Funds New World Fund® Class R-4 (RNWEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.63
+0.11 (0.13%)
May 23, 2025, 4:00 PM EDT
RNWEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.23% |
| May 28, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.46% |
| May 27, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.94% |
| May 23, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.13% |
| May 22, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 0.04% |
| May 21, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -0.61% |
| May 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.28% |
| May 19, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.11% |
| May 16, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.39% |
| May 15, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.35% |
| May 14, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.48% |
| May 13, 2025 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 0.31% |
| May 12, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 2.22% |
| May 9, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.26% |
| May 8, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.21% |
| May 7, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.10% |
| May 6, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.17% |
| May 5, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.05% |
| May 2, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 1.94% |
| May 1, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.06% |
| Apr 30, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.38% |
| Apr 29, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.42% |
| Apr 28, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.27% |
| Apr 25, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.23% |
| Apr 24, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 1.10% |
| Apr 23, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 1.40% |
| Apr 22, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 1.87% |
| Apr 21, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.58% |
| Apr 17, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.63% |
| Apr 16, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -1.08% |
| Apr 15, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.58% |
| Apr 14, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 1.03% |
| Apr 11, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 1.91% |
| Apr 10, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.87% |
| Apr 9, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 5.49% |
| Apr 8, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -1.02% |
| Apr 7, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -3.85% |
| Apr 4, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -3.94% |
| Apr 3, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -2.37% |
| Apr 2, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.27% |
| Apr 1, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.53% |
| Mar 31, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.65% |
| Mar 28, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -1.60% |
| Mar 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.10% |
| Mar 26, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.92% |
| Mar 25, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.05% |
| Mar 24, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.49% |
| Mar 21, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.41% |
| Mar 20, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.56% |
| Mar 19, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.92% |