American Funds New World Fund® Class R-6 (RNWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.60
+0.35 (0.48%)
Sep 15, 2023, 8:05 AM EDT
RNWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.64% |
| Apr 16, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.09% |
| Apr 15, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.58% |
| Apr 14, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.04% |
| Apr 11, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.91% |
| Apr 10, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.87% |
| Apr 9, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 5.49% |
| Apr 8, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -1.00% |
| Apr 7, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -3.86% |
| Apr 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.93% |
| Apr 3, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -2.37% |
| Apr 2, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.27% |
| Apr 1, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.52% |
| Mar 31, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.65% |
| Mar 28, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -1.60% |
| Mar 27, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.10% |
| Mar 26, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.92% |
| Mar 25, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.05% |
| Mar 24, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.50% |
| Mar 21, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.41% |
| Mar 20, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.56% |
| Mar 19, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.91% |
| Mar 18, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.25% |
| Mar 17, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 1.13% |
| Mar 14, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 1.98% |
| Mar 13, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.57% |
| Mar 12, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.43% |
| Mar 11, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.21% |
| Mar 10, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -2.55% |
| Mar 7, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.41% |
| Mar 6, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.87% |
| Mar 5, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 2.67% |
| Mar 4, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 0.03% |
| Mar 3, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.58% |
| Feb 28, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.35% |
| Feb 27, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -1.59% |
| Feb 26, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.90% |
| Feb 25, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.26% |
| Feb 24, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.73% |
| Feb 21, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.54% |
| Feb 20, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.04% |
| Feb 19, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.33% |
| Feb 18, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.56% |
| Feb 14, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.07% |
| Feb 13, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.85% |
| Feb 12, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.46% |
| Feb 11, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.36% |
| Feb 10, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.14% |
| Feb 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.24% |
| Feb 6, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.58% |