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 |
|---|---|---|---|---|---|---|
| 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% |
| Dec 26, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | -0.19% |
| Dec 24, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.35% |
| Dec 23, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.67% |
| Dec 20, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.14% |
| Dec 19, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | -4.11% |
| Dec 18, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 77.45 | -2.24% |
| Dec 17, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 79.23 | -0.40% |
| Dec 16, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 79.54 | -0.06% |
| Dec 13, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 79.59 | -0.34% |
| Dec 12, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 79.86 | -0.34% |
| Dec 11, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 80.13 | 0.62% |
| Dec 10, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 79.64 | -0.88% |
| Dec 9, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 80.35 | 0.80% |
| Dec 6, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 79.72 | 0.33% |
| Dec 5, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 79.46 | 0.17% |
| Dec 4, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 79.32 | 0.44% |
| Dec 3, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.98 | 0.64% |
| Dec 2, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 78.48 | 0.57% |
| Nov 29, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 78.04 | 0.07% |
| Nov 27, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 77.98 | -0.05% |
| Nov 26, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 78.02 | -0.28% |
| Nov 25, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 78.24 | 0.56% |
| Nov 22, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 77.81 | 0.06% |
| Nov 21, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 77.76 | -0.22% |
| Nov 20, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 77.93 | 0.07% |
| Nov 19, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 77.87 | 0.42% |
| Nov 18, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 77.55 | 0.51% |
| Nov 15, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 77.15 | -0.97% |
| Nov 14, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 77.91 | -0.48% |
| Nov 13, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 78.29 | -0.79% |
| Nov 12, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 78.91 | -1.31% |
| Nov 11, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 79.96 | -0.25% |
| Nov 8, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 80.16 | -0.91% |
| Nov 7, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 80.90 | 0.90% |
| Nov 6, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 80.18 | -0.38% |
| Nov 5, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 80.49 | 1.04% |
| Nov 4, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 79.66 | 0.41% |
| Nov 1, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 79.33 | 0.41% |
| Oct 31, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 79.01 | -1.31% |
| Oct 30, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 80.05 | -0.49% |
| Oct 29, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 80.45 | 0.05% |
| Oct 28, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 80.41 | 0.22% |
| Oct 25, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 80.24 | 0.01% |
| Oct 24, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 80.23 | 0.01% |
| Oct 23, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.22 | -0.64% |
| Oct 22, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 80.74 | -0.30% |
| Oct 21, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 80.98 | -0.59% |
| Oct 18, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 81.46 | 1.00% |
| Oct 17, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 80.65 | -0.19% |
| Oct 16, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 80.80 | 0.14% |
| Oct 15, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 80.69 | -1.80% |
| Oct 14, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 82.17 | 0.12% |
| Oct 11, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 82.07 | 0.41% |
| Oct 10, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 81.73 | -0.05% |
| Oct 9, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 81.77 | -0.25% |
| Oct 8, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 81.98 | -0.93% |
| Oct 7, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 82.74 | -0.01% |
| Oct 4, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 82.75 | 0.75% |
| Oct 3, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 82.14 | -0.86% |
| Oct 2, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 82.85 | 0.72% |
| Oct 1, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 82.25 | -0.15% |
| Sep 30, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 82.38 | -0.41% |
| Sep 27, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 82.71 | 0.29% |
| Sep 26, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 82.47 | 2.00% |
| Sep 25, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 80.86 | -0.08% |
| Sep 24, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 80.93 | 1.26% |
| Sep 23, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 79.92 | 0.17% |
| Sep 20, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 79.78 | -0.12% |
| Sep 19, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 79.88 | 1.49% |
| Sep 18, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 78.71 | -0.30% |
| Sep 17, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 78.95 | 0.31% |
| Sep 16, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 78.71 | 0.28% |
| Sep 13, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 78.49 | 0.39% |
| Sep 12, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 78.18 | 0.93% |
| Sep 11, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 77.46 | 1.29% |
| Sep 10, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 76.47 | -0.10% |