American Funds New World Fund® Class R-5 (RNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.70
-0.64 (-0.81%)
Feb 3, 2025, 4:00 PM EST
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 1.25% |
| Feb 3, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.81% |
| Jan 31, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.55% |
| Jan 30, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.81% |
| Jan 29, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.03% |
| Jan 28, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.56% |
| Jan 27, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -1.65% |
| Jan 24, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.59% |
| Jan 23, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.33% |
| Jan 22, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.32% |
| Jan 21, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 1.24% |
| Jan 17, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.45% |
| Jan 16, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.45% |
| Jan 15, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 1.19% |
| Jan 14, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.50% |
| Jan 13, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.80% |
| Jan 10, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.24% |
| Jan 8, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.31% |
| Jan 7, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.56% |
| Jan 6, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.45% |
| Jan 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.74% |
| Jan 2, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.22% |
| Dec 31, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -0.53% |
| Dec 30, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.47% |
| Dec 27, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.41% |
| Dec 26, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.18% |
| Dec 24, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.33% |
| Dec 23, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.67% |
| Dec 20, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.15% |
| Dec 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -4.04% |
| Dec 18, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 77.75 | -2.24% |
| Dec 17, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 79.53 | -0.39% |
| Dec 16, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 79.84 | -0.07% |
| Dec 13, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 79.89 | -0.34% |
| Dec 12, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 80.16 | -0.33% |
| Dec 11, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 80.43 | 0.60% |
| Dec 10, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 79.95 | -0.87% |
| Dec 9, 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 80.65 | 0.78% |
| Dec 6, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 80.03 | 0.34% |
| Dec 5, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 79.76 | 0.16% |
| Dec 4, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 79.63 | 0.45% |
| Dec 3, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 79.28 | 0.65% |
| Dec 2, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 78.77 | 0.55% |
| Nov 29, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.34 | 0.07% |
| Nov 27, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 78.28 | -0.05% |
| Nov 26, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 78.32 | -0.27% |
| Nov 25, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 78.53 | 0.54% |
| Nov 22, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 78.10 | 0.06% |
| Nov 21, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 78.06 | -0.22% |
| Nov 20, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.23 | 0.09% |
| Nov 19, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 78.16 | 0.41% |
| Nov 18, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 77.85 | 0.51% |
| Nov 15, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 77.45 | -0.97% |
| Nov 14, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 78.21 | -0.48% |
| Nov 13, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 78.59 | -0.79% |
| Nov 12, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 79.21 | -1.31% |
| Nov 11, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 80.26 | -0.25% |
| Nov 8, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 80.46 | -0.92% |
| Nov 7, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 81.21 | 0.90% |
| Nov 6, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 80.49 | -0.38% |
| Nov 5, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 80.80 | 1.03% |
| Nov 4, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 79.97 | 0.41% |
| Nov 1, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 79.64 | 0.42% |
| Oct 31, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 79.31 | -1.32% |
| Oct 30, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 80.36 | -0.49% |
| Oct 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.76 | 0.05% |
| Oct 28, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 80.72 | 0.21% |
| Oct 25, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 80.55 | 0.01% |
| Oct 24, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 80.54 | 0.02% |
| Oct 23, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 80.52 | -0.65% |
| Oct 22, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.05 | -0.31% |
| Oct 21, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 81.30 | -0.58% |
| Oct 18, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.77 | 1.00% |
| Oct 17, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 80.96 | -0.19% |
| Oct 16, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 81.11 | 0.14% |
| Oct 15, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 81.00 | -1.80% |
| Oct 14, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 82.48 | 0.12% |
| Oct 11, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 82.38 | 0.41% |
| Oct 10, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 82.05 | -0.05% |
| Oct 9, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 82.08 | -0.26% |
| Oct 8, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 82.30 | -0.93% |
| Oct 7, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 83.07 | -0.01% |
| Oct 4, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 83.08 | 0.75% |
| Oct 3, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 82.46 | -0.86% |
| Oct 2, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 83.17 | 0.72% |
| Oct 1, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 82.58 | -0.15% |
| Sep 30, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 82.70 | -0.41% |
| Sep 27, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 83.04 | 0.29% |
| Sep 26, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 82.80 | 2.00% |
| Sep 25, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 81.17 | -0.08% |
| Sep 24, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 81.24 | 1.26% |
| Sep 23, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 80.23 | 0.17% |
| Sep 20, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 80.09 | -0.12% |
| Sep 19, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 80.19 | 1.50% |
| Sep 18, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 79.01 | -0.32% |
| Sep 17, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 79.26 | 0.30% |
| Sep 16, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 79.02 | 0.29% |
| Sep 13, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 78.79 | 0.38% |
| Sep 12, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 78.49 | 0.94% |
| Sep 11, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 77.76 | 1.29% |