Skip to main content
American Funds New Perspective R2 (RNPBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.17
+0.10 (0.14%)
At close: Dec 4, 2025

RNPBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202569.2769.2769.2769.2769.270.14%
Dec 4, 202569.1769.1769.1769.1769.170.14%
Dec 3, 202569.0769.0769.0769.0769.070.52%
Dec 2, 202568.7168.7168.7168.7168.710.28%
Dec 1, 202568.5268.5268.5268.5268.52-0.83%
Nov 28, 202569.0969.0969.0969.0969.090.47%
Nov 26, 202568.7768.7768.7768.7768.770.75%
Nov 25, 202568.2668.2668.2668.2668.261.29%
Nov 24, 202567.3967.3967.3967.3967.391.13%
Nov 21, 202566.6466.6466.6466.6466.640.73%
Nov 20, 202566.1666.1666.1666.1666.16-1.25%
Nov 19, 202567.0067.0067.0067.0067.00-0.10%
Nov 18, 202567.0767.0767.0767.0767.07-0.87%
Nov 17, 202567.6667.6667.6667.6667.66-0.91%
Nov 14, 202568.2868.2868.2868.2868.28-0.44%
Nov 13, 202568.5868.5868.5868.5868.58-1.64%
Nov 12, 202569.7269.7269.7269.7269.720.33%
Nov 11, 202569.4969.4969.4969.4969.490.25%
Nov 10, 202569.3269.3269.3269.3269.321.75%
Nov 7, 202568.1368.1368.1368.1368.13-0.06%
Nov 6, 202568.1768.1768.1768.1768.17-0.93%
Nov 5, 202568.8168.8168.8168.8168.810.44%
Nov 4, 202568.5168.5168.5168.5168.51-1.40%
Nov 3, 202569.4869.4869.4869.4869.480.06%
Oct 31, 202569.4469.4469.4469.4469.440.14%
Oct 30, 202569.3469.3469.3469.3469.34-1.30%
Oct 29, 202570.2570.2570.2570.2570.25-0.01%
Oct 28, 202570.2670.2670.2670.2670.260.01%
Oct 27, 202570.2570.2570.2570.2570.251.15%
Oct 24, 202569.4569.4569.4569.4569.450.36%
Oct 23, 202569.2069.2069.2069.2069.200.67%
Oct 22, 202568.7468.7468.7468.7468.74-0.66%
Oct 21, 202569.2069.2069.2069.2069.20-0.10%
Oct 20, 202569.2769.2769.2769.2769.271.08%
Oct 17, 202568.5368.5368.5368.5368.530.18%
Oct 16, 202568.4168.4168.4168.4168.41-
Oct 15, 202568.4168.4168.4168.4168.410.54%
Oct 14, 202568.0468.0468.0468.0468.04-0.13%
Oct 13, 202568.1368.1368.1368.1368.131.47%
Oct 10, 202567.1467.1467.1467.1467.14-2.46%
Oct 9, 202568.8368.8368.8368.8368.83-0.35%
Oct 8, 202569.0769.0769.0769.0769.070.57%
Oct 7, 202568.6868.6868.6868.6868.68-0.56%
Oct 6, 202569.0769.0769.0769.0769.070.23%
Oct 3, 202568.9168.9168.9168.9168.910.20%
Oct 2, 202568.7768.7768.7768.7768.770.17%
Oct 1, 202568.6568.6568.6568.6568.650.73%
Sep 30, 202568.1568.1568.1568.1568.150.31%
Sep 29, 202567.9467.9467.9467.9467.940.35%
Sep 26, 202567.7067.7067.7067.7067.700.52%
Sep 25, 202567.3567.3567.3567.3567.35-0.94%
Sep 24, 202567.9967.9967.9967.9967.99-0.42%
Sep 23, 202568.2868.2868.2868.2868.28-0.41%
Sep 22, 202568.5668.5668.5668.5668.560.35%
Sep 19, 202568.3268.3268.3268.3268.32-0.04%
Sep 18, 202568.3568.3568.3568.3568.350.46%
Sep 17, 202568.0468.0468.0468.0468.04-0.28%
Sep 16, 202568.2368.2368.2368.2368.230.15%
Sep 15, 202568.1368.1368.1368.1368.130.62%
Sep 12, 202567.7167.7167.7167.7167.71-0.10%
Sep 11, 202567.7867.7867.7867.7867.781.06%
Sep 10, 202567.0767.0767.0767.0767.070.01%
Sep 9, 202567.0667.0667.0667.0667.060.10%
Sep 8, 202566.9966.9966.9966.9966.990.46%
Sep 5, 202566.6866.6866.6866.6866.680.47%
Sep 4, 202566.3766.3766.3766.3766.370.68%
Sep 3, 202565.9265.9265.9265.9265.920.33%
Sep 2, 202565.7065.7065.7065.7065.70-0.80%
Aug 29, 202566.2366.2366.2366.2366.23-0.67%
Aug 28, 202566.6866.6866.6866.6866.680.44%
Aug 27, 202566.3966.3966.3966.3966.390.03%
Aug 26, 202566.3766.3766.3766.3766.370.06%
Aug 25, 202566.3366.3366.3366.3366.33-0.57%
Aug 22, 202566.7166.7166.7166.7166.711.51%
Aug 21, 202565.7265.7265.7265.7265.72-0.39%
Aug 20, 202565.9865.9865.9865.9865.98-0.29%
Aug 19, 202566.1766.1766.1766.1766.17-0.50%
Aug 18, 202566.5066.5066.5066.5066.50-
Aug 15, 202566.5066.5066.5066.5066.500.05%
Aug 14, 202566.4766.4766.4766.4766.47-0.14%
Aug 13, 202566.5666.5666.5666.5666.560.27%
Aug 12, 202566.3866.3866.3866.3866.381.19%
Aug 11, 202565.6065.6065.6065.6065.60-0.29%
Aug 8, 202565.7965.7965.7965.7965.790.30%
Aug 7, 202565.5965.5965.5965.5965.590.24%
Aug 6, 202565.4365.4365.4365.4365.430.79%
Aug 5, 202564.9264.9264.9264.9264.92-0.81%
Aug 4, 202565.4565.4565.4565.4565.451.76%
Aug 1, 202564.3264.3264.3264.3264.32-1.15%
Jul 31, 202565.0765.0765.0765.0765.07-0.43%
Jul 30, 202565.3565.3565.3565.3565.35-0.27%
Jul 29, 202565.5365.5365.5365.5365.53-0.53%
Jul 28, 202565.8865.8865.8865.8865.88-0.33%
Jul 25, 202566.1066.1066.1066.1066.100.08%
Jul 24, 202566.0566.0566.0566.0566.05-0.29%
Jul 23, 202566.2466.2466.2466.2466.241.46%
Jul 22, 202565.2965.2965.2965.2965.29-0.17%
Jul 21, 202565.4065.4065.4065.4065.400.18%
Jul 18, 202565.2865.2865.2865.2865.28-0.02%
Jul 17, 202565.2965.2965.2965.2965.290.63%