American Funds New World Fund® Class R-5E (RNWHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.57
-1.82 (-2.24%)
Dec 18, 2024, 4:00 PM EST
RNWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.16% |
| Dec 19, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -4.05% |
| Dec 18, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 76.51 | -2.24% |
| Dec 17, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 78.26 | -0.39% |
| Dec 16, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 78.56 | -0.06% |
| Dec 13, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 78.61 | -0.34% |
| Dec 12, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 78.88 | -0.34% |
| Dec 11, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 79.15 | 0.61% |
| Dec 10, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 78.67 | -0.88% |
| Dec 9, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 79.37 | 0.79% |
| Dec 6, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 78.75 | 0.34% |
| Dec 5, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 78.48 | 0.15% |
| Dec 4, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 78.36 | 0.46% |
| Dec 3, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.01 | 0.63% |
| Dec 2, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 77.52 | 0.56% |
| Nov 29, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 77.08 | 0.07% |
| Nov 27, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 77.03 | -0.05% |
| Nov 26, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 77.06 | -0.27% |
| Nov 25, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 77.28 | 0.55% |
| Nov 22, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 76.85 | 0.05% |
| Nov 21, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 76.81 | -0.22% |
| Nov 20, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 76.99 | 0.09% |
| Nov 19, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 76.92 | 0.41% |
| Nov 18, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 76.60 | 0.50% |
| Nov 15, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 76.22 | -0.97% |
| Nov 14, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 76.97 | -0.47% |
| Nov 13, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 77.33 | -0.79% |
| Nov 12, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 77.95 | -1.31% |
| Nov 11, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 78.99 | -0.25% |
| Nov 8, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 79.19 | -0.91% |
| Nov 7, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 79.92 | 0.90% |
| Nov 6, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 79.21 | -0.39% |
| Nov 5, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 79.52 | 1.04% |
| Nov 4, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 78.70 | 0.42% |
| Nov 1, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 78.37 | 0.41% |
| Oct 31, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 78.05 | -1.30% |
| Oct 30, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 79.08 | -0.50% |
| Oct 29, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 79.48 | 0.05% |
| Oct 28, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 79.44 | 0.22% |
| Oct 25, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 79.27 | 0.01% |
| Oct 24, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 79.26 | 0.01% |
| Oct 23, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 79.25 | -0.65% |
| Oct 22, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 79.77 | -0.30% |
| Oct 21, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 80.01 | -0.59% |
| Oct 18, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 80.48 | 1.00% |
| Oct 17, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 79.68 | -0.19% |
| Oct 16, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 79.83 | 0.14% |
| Oct 15, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 79.72 | -1.80% |
| Oct 14, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 81.18 | 0.12% |
| Oct 11, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 81.08 | 0.42% |
| Oct 10, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 80.75 | -0.05% |
| Oct 9, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 80.79 | -0.25% |
| Oct 8, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 80.99 | -0.93% |
| Oct 7, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 81.75 | -0.02% |
| Oct 4, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 81.77 | 0.75% |
| Oct 3, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 81.16 | -0.86% |
| Oct 2, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 81.86 | 0.72% |
| Oct 1, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 81.28 | -0.14% |
| Sep 30, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 81.39 | -0.41% |
| Sep 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 81.73 | 0.29% |
| Sep 26, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 81.49 | 2.00% |
| Sep 25, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 79.89 | -0.08% |
| Sep 24, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 79.96 | 1.27% |
| Sep 23, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 78.96 | 0.16% |
| Sep 20, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 78.83 | -0.12% |
| Sep 19, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 78.93 | 1.50% |
| Sep 18, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 77.77 | -0.31% |
| Sep 17, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.01 | 0.30% |
| Sep 16, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 77.78 | 0.29% |
| Sep 13, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 77.55 | 0.39% |
| Sep 12, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 77.26 | 0.94% |
| Sep 11, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 76.54 | 1.29% |
| Sep 10, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 75.56 | -0.10% |
| Sep 9, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 75.64 | 0.49% |
| Sep 6, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 75.28 | -1.39% |
| Sep 5, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 76.33 | 0.11% |
| Sep 4, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 76.25 | -0.24% |
| Sep 3, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 76.43 | -2.18% |
| Aug 30, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 78.13 | 0.67% |
| Aug 29, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 77.61 | 0.16% |
| Aug 28, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 77.49 | -0.68% |
| Aug 27, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 78.02 | 0.16% |
| Aug 26, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 77.89 | -0.07% |
| Aug 23, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 77.95 | 0.97% |
| Aug 22, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 77.20 | -0.61% |
| Aug 21, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 77.67 | 0.16% |
| Aug 20, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 77.54 | -0.28% |
| Aug 19, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 77.77 | 1.05% |
| Aug 16, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 76.96 | 0.26% |
| Aug 15, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 76.76 | 1.37% |
| Aug 14, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 75.72 | 0.11% |
| Aug 13, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 75.63 | 1.27% |
| Aug 12, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 74.68 | 0.03% |
| Aug 9, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 74.66 | 0.37% |
| Aug 8, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 74.38 | 2.27% |
| Aug 7, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 72.73 | 0.04% |
| Aug 6, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 72.70 | 0.80% |
| Aug 5, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 72.12 | -2.11% |
| Aug 2, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 73.68 | -1.31% |
| Aug 1, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 74.66 | -1.53% |