American Funds New World Fund® Class R-5E (RNWHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.09
-1.90 (-2.07%)
At close: Mar 20, 2026
RNWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -2.07% |
| Mar 19, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | -0.79% |
| Mar 18, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.91% |
| Mar 17, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.76% |
| Mar 16, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 1.38% |
| Mar 13, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.49% |
| Mar 12, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -2.43% |
| Mar 11, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.22% |
| Mar 10, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.47% |
| Mar 9, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.54% |
| Mar 6, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | -0.81% |
| Mar 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.22% |
| Mar 4, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | -0.38% |
| Mar 3, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | -3.50% |
| Mar 2, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | -1.18% |
| Feb 27, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | -0.63% |
| Feb 26, 2026 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | -0.57% |
| Feb 25, 2026 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | 0.99% |
| Feb 24, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 1.26% |
| Feb 23, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.71% |
| Feb 20, 2026 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | 1.04% |
| Feb 19, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | -0.31% |
| Feb 18, 2026 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 0.74% |
| Feb 17, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 0.09% |
| Feb 13, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | -0.17% |
| Feb 12, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -1.13% |
| Feb 11, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 0.51% |
| Feb 10, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | 0.09% |
| Feb 9, 2026 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 1.32% |
| Feb 6, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | 2.23% |
| Feb 5, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -1.47% |
| Feb 4, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -0.46% |
| Feb 3, 2026 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | 0.08% |
| Feb 2, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.03% |
| Jan 30, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -1.47% |
| Jan 29, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | -0.13% |
| Jan 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.48% |
| Jan 27, 2026 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | 1.63% |
| Jan 26, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.28% |
| Jan 23, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.41% |
| Jan 22, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.64% |
| Jan 21, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.98% |
| Jan 20, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -1.02% |
| Jan 16, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | -0.02% |
| Jan 15, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.09% |
| Jan 14, 2026 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -0.27% |
| Jan 13, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.42% |
| Jan 12, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 0.78% |
| Jan 9, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 0.66% |
| Jan 8, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -0.34% |