American Funds New World Fund® Class R-5 (RNWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.23
-0.06 (-0.06%)
At close: May 22, 2026
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | -0.06% |
| May 21, 2026 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | 1.31% |
| May 20, 2026 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 1.19% |
| May 19, 2026 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | -1.35% |
| May 18, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | -0.14% |
| May 15, 2026 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | -2.55% |
| May 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.46% |
| May 13, 2026 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | 0.79% |
| May 12, 2026 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | -1.23% |
| May 11, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.17% |
| May 8, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | 0.63% |
| May 7, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -0.63% |
| May 6, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | 3.40% |
| May 5, 2026 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | 0.28% |
| May 4, 2026 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | 0.99% |
| May 1, 2026 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | -0.07% |
| Apr 30, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 0.68% |
| Apr 29, 2026 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | -0.29% |
| Apr 28, 2026 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | -1.01% |
| Apr 27, 2026 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | 0.40% |
| Apr 24, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | 1.21% |
| Apr 23, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | -0.95% |
| Apr 22, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 0.68% |
| Apr 21, 2026 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -0.75% |
| Apr 20, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -0.67% |
| Apr 17, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | 0.71% |
| Apr 16, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 0.14% |
| Apr 15, 2026 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 0.54% |
| Apr 14, 2026 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 1.48% |
| Apr 13, 2026 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 0.75% |
| Apr 10, 2026 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 0.77% |
| Apr 9, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.07% |
| Apr 8, 2026 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 4.96% |
| Apr 7, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 0.21% |
| Apr 6, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.38% |
| Apr 2, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.54% |
| Apr 1, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 1.65% |
| Mar 31, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 2.62% |
| Mar 30, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.63% |
| Mar 27, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -1.32% |
| Mar 26, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -2.55% |
| Mar 25, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.51% |
| Mar 24, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.13% |
| Mar 23, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.11% |
| Mar 20, 2026 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -2.06% |
| Mar 19, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | -0.79% |
| Mar 18, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.90% |
| Mar 17, 2026 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 0.76% |
| Mar 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.38% |
| Mar 13, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -1.50% |