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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.22% |
| May 7, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -0.10% |
| May 6, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.17% |
| May 5, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.05% |
| May 2, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 1.94% |
| May 1, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.06% |
| Apr 30, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.39% |
| Apr 29, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.42% |
| Apr 28, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 0.28% |
| Apr 25, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.23% |
| Apr 24, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 1.10% |
| Apr 23, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 1.39% |
| Apr 22, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.88% |
| Apr 21, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -0.59% |
| 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% |