American Funds New World R5 (RNWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.58
+0.35 (0.36%)
At close: Nov 28, 2025
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | 0.36% |
| Nov 26, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.87% |
| Nov 25, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 0.88% |
| Nov 24, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.90% |
| Nov 21, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 0.07% |
| Nov 20, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -1.25% |
| Nov 19, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | -0.11% |
| Nov 18, 2025 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -1.02% |
| Nov 17, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -0.43% |
| Nov 14, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -0.52% |
| Nov 13, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | -1.28% |
| Nov 12, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | 0.46% |
| Nov 11, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 0.02% |
| Nov 10, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 1.67% |
| Nov 7, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.11% |
| Nov 6, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -0.51% |
| 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% |