American Funds New World R5 (RNWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.42
-1.14 (-1.16%)
Nov 4, 2025, 9:30 AM EST
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 0.24% |
| Nov 4, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -1.16% |
| Nov 3, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | 0.52% |
| Oct 31, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -0.20% |
| Oct 30, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -0.90% |
| Oct 29, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 0.62% |
| Oct 28, 2025 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | -0.07% |
| Oct 27, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 1.34% |
| Oct 24, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.27% |
| Oct 23, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.75% |
| Oct 22, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | -0.73% |
| Oct 21, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | -0.33% |
| Oct 20, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 1.24% |
| Oct 17, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -0.10% |
| Oct 16, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.29% |
| Oct 15, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 1.17% |
| Oct 14, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | -0.51% |
| Oct 13, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 1.34% |
| Oct 10, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -2.70% |
| Oct 9, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | -0.28% |
| Oct 8, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 0.70% |
| Oct 7, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | -0.32% |
| Oct 6, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.04% |
| Oct 3, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.34% |
| Oct 2, 2025 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 0.46% |
| Oct 1, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 0.65% |
| Sep 30, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.13% |
| Sep 29, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.75% |
| Sep 26, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.37% |
| Sep 25, 2025 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -0.79% |
| Sep 24, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.32% |
| Sep 23, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.07% |
| Sep 22, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 0.35% |
| Sep 19, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -0.11% |
| Sep 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.25% |
| Sep 17, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 0.03% |
| Sep 16, 2025 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 0.63% |
| Sep 15, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | 0.52% |
| Sep 12, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.18% |
| Sep 11, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.81% |
| Sep 10, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.74% |
| Sep 9, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.37% |
| Sep 8, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 0.40% |
| Sep 5, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | 0.73% |
| Sep 4, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 0.21% |
| Sep 3, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 0.30% |
| Sep 2, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.54% |
| Aug 29, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -0.36% |
| Aug 28, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.36% |
| Aug 27, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -0.04% |