American Funds New Perspective R4 (RNPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.15
+0.38 (0.52%)
At close: Dec 3, 2025
RNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.14% |
| Dec 4, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.15% |
| Dec 3, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.52% |
| Dec 2, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.29% |
| Dec 1, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.83% |
| Nov 28, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.47% |
| Nov 26, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.75% |
| Nov 25, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 1.30% |
| Nov 24, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 1.12% |
| Nov 21, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 0.74% |
| Nov 20, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -1.25% |
| Nov 19, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.10% |
| Nov 18, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.87% |
| Nov 17, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.91% |
| Nov 14, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.43% |
| Nov 13, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.64% |
| Nov 12, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.33% |
| Nov 11, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 0.26% |
| Nov 10, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 1.76% |
| Nov 7, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.07% |
| Nov 6, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.92% |
| Nov 5, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 0.43% |
| Nov 4, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.39% |
| Nov 3, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.07% |
| Oct 31, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.14% |
| Oct 30, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -1.29% |
| Oct 29, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| Oct 28, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.01% |
| Oct 27, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1.14% |
| Oct 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.38% |
| Oct 23, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.66% |
| Oct 22, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.67% |
| Oct 21, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.10% |
| Oct 20, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.09% |
| Oct 17, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.18% |
| Oct 16, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Oct 15, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.54% |
| Oct 14, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.12% |
| Oct 13, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 1.48% |
| Oct 10, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -2.46% |
| Oct 9, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.33% |
| Oct 8, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.56% |
| Oct 7, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.56% |
| Oct 6, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.23% |
| Oct 3, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.21% |
| Oct 2, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.18% |
| Oct 1, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.72% |
| Sep 30, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.32% |
| Sep 29, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.36% |
| Sep 26, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.52% |
| Sep 25, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -0.93% |
| Sep 24, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.43% |
| Sep 23, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -0.40% |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.36% |
| Sep 19, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.04% |
| Sep 18, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.44% |
| Sep 17, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.28% |
| Sep 16, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.15% |
| Sep 15, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.61% |
| Sep 12, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.08% |
| Sep 11, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.06% |
| Sep 10, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.01% |
| Sep 9, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.11% |
| Sep 8, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.45% |
| Sep 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.48% |
| Sep 4, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.67% |
| Sep 3, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.33% |
| Sep 2, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.79% |
| Aug 29, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.67% |
| Aug 28, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.44% |
| Aug 27, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 0.03% |
| Aug 26, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.06% |
| Aug 25, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.57% |
| Aug 22, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 1.51% |
| Aug 21, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.37% |
| Aug 20, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.30% |
| Aug 19, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.50% |
| Aug 18, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.01% |
| Aug 15, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.04% |
| Aug 14, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.14% |
| Aug 13, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.29% |
| Aug 12, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.18% |
| Aug 11, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.27% |
| Aug 8, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.30% |
| Aug 7, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.25% |
| Aug 6, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.79% |
| Aug 5, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.81% |
| Aug 4, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.77% |
| Aug 1, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.15% |
| Jul 31, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.42% |
| Jul 30, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.27% |
| Jul 29, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.53% |
| Jul 28, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.33% |
| Jul 25, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.07% |
| Jul 24, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.27% |
| Jul 23, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.45% |
| Jul 22, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.16% |
| Jul 21, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.17% |
| Jul 18, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.01% |
| Jul 17, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.64% |