American Funds New World Fund® Class R-6 (RNWGX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
73.60
+0.35 (0.48%)
Sep 15, 2023, 7:05 AM EST
RNWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -0.22% |
| Nov 20, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.07% |
| Nov 19, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.42% |
| Nov 18, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.51% |
| Nov 15, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.97% |
| Nov 14, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.48% |
| Nov 13, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.79% |
| Nov 12, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -1.31% |
| Nov 11, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -0.25% |
| Nov 8, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.91% |
| Nov 7, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.90% |
| Nov 6, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.38% |
| Nov 5, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 1.04% |
| Nov 4, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.41% |
| Nov 1, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.41% |
| Oct 31, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.31% |
| Oct 30, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.49% |
| Oct 29, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.05% |
| Oct 28, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.22% |
| Oct 25, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 0.01% |
| Oct 24, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 0.01% |
| Oct 23, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.64% |
| Oct 22, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.30% |
| Oct 21, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -0.59% |
| Oct 18, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 1.00% |
| Oct 17, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.19% |
| Oct 16, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.14% |
| Oct 15, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -1.80% |
| Oct 14, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 0.12% |
| Oct 11, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.41% |
| Oct 10, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.05% |
| Oct 9, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.25% |
| Oct 8, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.93% |
| Oct 7, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.01% |
| Oct 4, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.75% |
| Oct 3, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.86% |
| Oct 2, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.72% |
| Oct 1, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.15% |
| Sep 30, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.41% |
| Sep 27, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.29% |
| Sep 26, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 2.00% |
| Sep 25, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.08% |
| Sep 24, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 1.26% |
| Sep 23, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 0.17% |
| Sep 20, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.12% |
| Sep 19, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.49% |
| Sep 18, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.30% |
| Sep 17, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.31% |
| Sep 16, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.28% |
| Sep 13, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.39% |
| Sep 12, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.93% |
| Sep 11, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 1.29% |
| Sep 10, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.10% |
| Sep 9, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.48% |
| Sep 6, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.38% |
| Sep 5, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.11% |
| Sep 4, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.25% |
| Sep 3, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -2.16% |
| Aug 30, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.66% |
| Aug 29, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.17% |
| Aug 28, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.68% |
| Aug 27, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.16% |
| Aug 26, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.07% |
| Aug 23, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.97% |
| Aug 22, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.61% |
| Aug 21, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.17% |
| Aug 20, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.29% |
| Aug 19, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.06% |
| Aug 16, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.26% |
| Aug 15, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.37% |
| Aug 14, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.13% |
| Aug 13, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 1.27% |
| Aug 12, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.03% |
| Aug 9, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.38% |
| Aug 8, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 2.27% |
| Aug 7, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.04% |
| Aug 6, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.79% |
| Aug 5, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -2.10% |
| Aug 2, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.32% |
| Aug 1, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -1.54% |
| Jul 31, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 1.54% |
| Jul 30, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.56% |
| Jul 29, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.23% |
| Jul 26, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.90% |
| Jul 25, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.70% |
| Jul 24, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -1.85% |
| Jul 23, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -0.22% |
| Jul 22, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.70% |
| Jul 19, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.52% |
| Jul 18, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.71% |
| Jul 17, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -1.35% |
| Jul 16, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.23% |
| Jul 15, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.36% |
| Jul 12, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.67% |
| Jul 11, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.02% |
| Jul 10, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.75% |
| Jul 9, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.09% |
| Jul 8, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.28% |
| Jul 5, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.78% |
| Jul 3, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.12% |