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, 8:05 AM EST
RNWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 5, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.18% |
| Feb 4, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 1.25% |
| Feb 3, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | -0.80% |
| Jan 31, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.57% |
| Jan 30, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.81% |
| Jan 29, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.03% |
| Jan 28, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.56% |
| Jan 27, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -1.64% |
| Jan 24, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.58% |
| Jan 23, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.34% |
| Jan 22, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.30% |
| Jan 21, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1.25% |
| Jan 17, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.45% |
| Jan 16, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.45% |
| Jan 15, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.19% |
| Jan 14, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.50% |
| Jan 13, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.80% |
| Jan 10, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -1.24% |
| Jan 8, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.31% |
| Jan 7, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.55% |
| Jan 6, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.44% |
| Jan 3, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.74% |
| Jan 2, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.22% |
| Dec 31, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.53% |
| Dec 30, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.48% |
| Dec 27, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.40% |