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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 20, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.16% |
Dec 19, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -3.81% |
Dec 18, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 76.99 | -2.24% |
Dec 17, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 78.75 | -0.39% |
Dec 16, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 79.06 | -0.06% |
Dec 13, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 79.11 | -0.34% |
Dec 12, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 79.38 | -0.34% |
Dec 11, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 79.65 | 0.61% |
Dec 10, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 79.17 | -0.88% |
Dec 9, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 79.87 | 0.79% |
Dec 6, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 79.24 | 0.33% |
Dec 5, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 78.98 | 0.16% |
Dec 4, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 78.86 | 0.44% |
Dec 3, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.51 | 0.64% |
Dec 2, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 78.01 | 0.56% |
Nov 29, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 77.58 | 0.07% |
Nov 27, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 77.52 | -0.06% |
Nov 26, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 77.57 | -0.27% |
Nov 25, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 77.78 | 0.55% |
Nov 22, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 77.35 | 0.06% |
Nov 21, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.31 | -0.22% |
Nov 20, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 77.48 | 0.07% |
Nov 19, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 77.42 | 0.43% |
Nov 18, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 77.09 | 0.50% |
Nov 15, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 76.71 | -0.98% |
Nov 14, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 77.47 | -0.47% |
Nov 13, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 77.84 | -0.80% |
Nov 12, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 78.46 | -1.31% |
Nov 11, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 79.50 | -0.25% |
Nov 8, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 79.71 | -0.91% |
Nov 7, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 80.44 | 0.89% |
Nov 6, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 79.72 | -0.39% |
Nov 5, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 80.03 | 1.03% |
Nov 4, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 79.21 | 0.42% |
Nov 1, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 78.89 | 0.40% |
Oct 31, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 78.57 | -1.31% |
Oct 30, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 79.61 | -0.48% |
Oct 29, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 79.99 | 0.05% |
Oct 28, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 79.96 | 0.21% |
Oct 25, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 79.79 | 0.01% |
Oct 24, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 79.78 | 0.01% |
Oct 23, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 79.77 | -0.65% |
Oct 22, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 80.29 | -0.30% |
Oct 21, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 80.53 | -0.58% |
Oct 18, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 81.01 | 1.00% |
Oct 17, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 80.21 | -0.19% |
Oct 16, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 80.36 | 0.14% |
Oct 15, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 80.25 | -1.80% |
Oct 14, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 81.72 | 0.12% |
Oct 11, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 81.62 | 0.42% |
Oct 10, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 81.29 | -0.05% |
Oct 9, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 81.32 | -0.25% |
Oct 8, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 81.53 | -0.94% |
Oct 7, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 82.30 | -0.01% |
Oct 4, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 82.31 | 0.74% |
Oct 3, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 81.70 | -0.87% |
Oct 2, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 82.41 | 0.73% |
Oct 1, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 81.82 | -0.15% |
Sep 30, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 81.94 | -0.41% |
Sep 27, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 82.28 | 0.29% |
Sep 26, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 82.04 | 2.00% |
Sep 25, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 80.43 | -0.08% |
Sep 24, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 80.50 | 1.26% |
Sep 23, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 79.49 | 0.16% |
Sep 20, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 79.37 | -0.12% |
Sep 19, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 79.46 | 1.49% |
Sep 18, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 78.30 | -0.31% |
Sep 17, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.54 | 0.30% |
Sep 16, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 78.31 | 0.30% |
Sep 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 78.08 | 0.38% |
Sep 12, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 77.78 | 0.93% |
Sep 11, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 77.06 | 1.29% |
Sep 10, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 76.08 | -0.10% |
Sep 9, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 76.16 | 0.48% |
Sep 6, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 75.79 | -1.39% |
Sep 5, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 76.86 | 0.13% |
Sep 4, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 76.77 | -0.25% |
Sep 3, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 76.96 | -2.17% |
Aug 30, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 78.66 | 0.65% |
Aug 29, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 78.15 | 0.17% |
Aug 28, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 78.02 | -0.67% |
Aug 27, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 78.55 | 0.15% |
Aug 26, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.43 | -0.07% |
Aug 23, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 78.49 | 0.98% |
Aug 22, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 77.73 | -0.62% |
Aug 21, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 78.21 | 0.16% |
Aug 20, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 78.09 | -0.28% |
Aug 19, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 78.31 | 1.04% |
Aug 16, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 77.50 | 0.26% |
Aug 15, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 77.30 | 1.38% |
Aug 14, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 76.25 | 0.11% |
Aug 13, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 76.16 | 1.27% |
Aug 12, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 75.20 | 0.03% |
Aug 9, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.18 | 0.39% |
Aug 8, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 74.90 | 2.26% |
Aug 7, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 73.24 | 0.04% |
Aug 6, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 73.21 | 0.80% |
Aug 5, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 72.63 | -2.12% |
Aug 2, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 74.20 | -1.31% |
Aug 1, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.18 | -1.54% |