American Funds New World Fund® Class R-5 (RNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.76
-0.41 (-0.48%)
May 30, 2025, 4:00 PM EDT
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.48% |
| May 29, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.24% |
| May 28, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.47% |
| May 27, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.96% |
| May 23, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.13% |
| May 22, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.04% |
| May 21, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.61% |
| May 20, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.28% |
| May 19, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.12% |
| May 16, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.39% |
| May 15, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.34% |
| May 14, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.49% |
| May 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.31% |
| May 12, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 2.22% |
| May 9, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.26% |
| May 8, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.22% |
| May 7, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -0.10% |
| May 6, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.18% |
| May 5, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.06% |
| May 2, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 1.95% |
| May 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.05% |
| Apr 30, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.39% |
| Apr 29, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.41% |
| Apr 28, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.28% |
| Apr 25, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.23% |
| Apr 24, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 1.11% |
| Apr 23, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.39% |
| Apr 22, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 1.87% |
| Apr 21, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.58% |
| 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% |