American Funds New World Fund® Class R-5 (RNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.20
+0.48 (0.63%)
Apr 17, 2025, 4:00 PM EDT
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.63% |
| Apr 16, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -1.10% |
| Apr 15, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.59% |
| Apr 14, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 1.04% |
| Apr 11, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 1.91% |
| Apr 10, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.86% |
| Apr 9, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 5.49% |
| Apr 8, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.01% |
| Apr 7, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -3.86% |
| Apr 4, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -3.93% |
| Apr 3, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -2.36% |
| Apr 2, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.27% |
| Apr 1, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.52% |
| Mar 31, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | -0.64% |
| Mar 28, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -1.61% |
| Mar 27, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.10% |
| Mar 26, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.91% |
| Mar 25, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.05% |
| Mar 24, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.50% |
| Mar 21, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.41% |
| Mar 20, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.55% |
| Mar 19, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.91% |
| Mar 18, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.26% |
| Mar 17, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1.14% |
| Mar 14, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.98% |
| Mar 13, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.57% |
| Mar 12, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.45% |
| Mar 11, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.19% |
| Mar 10, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -2.55% |
| Mar 7, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.42% |
| Mar 6, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.87% |
| Mar 5, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 2.67% |
| Mar 4, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.03% |
| Mar 3, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.59% |
| Feb 28, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.35% |
| Feb 27, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -1.60% |
| Feb 26, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.91% |
| Feb 25, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.27% |
| Feb 24, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.72% |
| Feb 21, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.54% |
| Feb 20, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -0.05% |
| Feb 19, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.33% |
| Feb 18, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 0.56% |
| Feb 14, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.07% |
| Feb 13, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.85% |
| Feb 12, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.46% |
| Feb 11, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.35% |
| Feb 10, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.12% |
| Feb 7, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.22% |
| Feb 6, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.56% |