American Funds New Perspective Fund® Class R-2E (RPEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.82
-2.03 (-3.08%)
Dec 18, 2024, 4:00 PM EST
RPEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.13% |
| Dec 19, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -5.05% |
| Dec 18, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.90 | -3.08% |
| Dec 17, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 62.84 | -0.24% |
| Dec 16, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 62.99 | 0.69% |
| Dec 13, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 62.56 | 0.26% |
| Dec 12, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 62.40 | -0.64% |
| Dec 11, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 62.80 | 1.17% |
| Dec 10, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.07 | -0.64% |
| Dec 9, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 62.47 | -0.41% |
| Dec 6, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 62.73 | 0.63% |
| Dec 5, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 62.34 | 0.02% |
| Dec 4, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 62.33 | 0.62% |
| Dec 3, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 61.95 | 0.40% |
| Dec 2, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 61.70 | 0.61% |
| Nov 29, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 61.33 | 0.85% |
| Nov 27, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 60.81 | -0.20% |
| Nov 26, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 60.94 | 0.06% |
| Nov 25, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.90 | 0.31% |
| Nov 22, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 60.71 | 0.41% |
| Nov 21, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 60.46 | 0.41% |
| Nov 20, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.21 | -0.03% |
| Nov 19, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 60.23 | 0.32% |
| Nov 18, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 60.04 | 0.51% |
| Nov 15, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 59.74 | -1.42% |
| Nov 14, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 60.60 | -0.53% |
| Nov 13, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.92 | -0.27% |
| Nov 12, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 61.08 | -1.07% |
| Nov 11, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 61.74 | 0.39% |
| Nov 8, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 61.50 | -0.12% |
| Nov 7, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 61.58 | 0.95% |
| Nov 6, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 61.00 | 0.88% |
| Nov 5, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 60.46 | 1.21% |
| Nov 4, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 59.74 | -0.03% |
| Nov 1, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 59.76 | 0.47% |
| Oct 31, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 59.48 | -1.61% |
| Oct 30, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 60.45 | -0.50% |
| Oct 29, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 60.76 | 0.16% |
| Oct 28, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 60.66 | 0.20% |
| Oct 25, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 60.54 | - |
| Oct 24, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 60.54 | 0.35% |
| Oct 23, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 60.33 | -1.10% |
| Oct 22, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 61.00 | -0.11% |
| Oct 21, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.06 | -0.45% |
| Oct 18, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 61.34 | 0.50% |
| Oct 17, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 61.03 | 0.39% |
| Oct 16, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 60.80 | 0.16% |
| Oct 15, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.70 | -1.43% |
| Oct 14, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 61.58 | 0.37% |
| Oct 11, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 61.35 | 0.55% |
| Oct 10, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 61.01 | -0.27% |
| Oct 9, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 61.18 | 0.52% |
| Oct 8, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.86 | 0.52% |
| Oct 7, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 60.55 | -0.50% |
| Oct 4, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 60.85 | 0.85% |
| Oct 3, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 60.34 | -0.55% |
| Oct 2, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 60.67 | 0.05% |
| Oct 1, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 60.64 | -0.63% |
| Sep 30, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 61.02 | -0.16% |
| Sep 27, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 61.12 | -0.34% |
| Sep 26, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 61.33 | 1.20% |
| Sep 25, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 60.60 | -0.16% |
| Sep 24, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 60.70 | 0.81% |
| Sep 23, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 60.21 | 0.17% |
| Sep 20, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 60.11 | -0.60% |
| Sep 19, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 60.47 | 2.06% |
| Sep 18, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 59.25 | -0.45% |
| Sep 17, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 59.52 | 0.02% |
| Sep 16, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 59.51 | 0.23% |
| Sep 13, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.37 | 0.47% |
| Sep 12, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 59.10 | 1.04% |
| Sep 11, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 58.49 | 1.32% |
| Sep 10, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 57.72 | 0.03% |
| Sep 9, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 57.70 | 1.00% |
| Sep 6, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 57.13 | -1.72% |
| Sep 5, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 58.13 | -0.34% |
| Sep 4, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 58.33 | -0.28% |
| Sep 3, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 58.50 | -2.28% |
| Aug 30, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 59.86 | 0.67% |
| Aug 29, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 59.46 | 0.23% |
| Aug 28, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 59.33 | -0.56% |
| Aug 27, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 59.66 | 0.34% |
| Aug 26, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 59.46 | -0.45% |
| Aug 23, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 59.73 | 1.07% |
| Aug 22, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 59.10 | -0.63% |
| Aug 21, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 59.47 | 0.35% |
| Aug 20, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 59.26 | -0.19% |
| Aug 19, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 59.37 | 0.96% |
| Aug 16, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 58.81 | 0.13% |
| Aug 15, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 58.73 | 1.67% |
| Aug 14, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 57.77 | 0.20% |
| Aug 13, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 57.66 | 1.72% |
| Aug 12, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.68 | -0.17% |
| Aug 9, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 56.78 | 0.57% |
| Aug 8, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 56.45 | 2.57% |
| Aug 7, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 55.04 | -0.57% |
| Aug 6, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.36 | 1.12% |
| Aug 5, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 54.75 | -2.40% |
| Aug 2, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 56.09 | -1.95% |
| Aug 1, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 57.21 | -1.50% |