American Funds New Perspective Fund® Class R-5 (RNPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.14
-0.54 (-0.76%)
Mar 5, 2026, 9:30 AM EST
RNPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.76% |
| Mar 4, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.66% |
| Mar 3, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -2.21% |
| Mar 2, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -0.83% |
| Feb 27, 2026 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.17% |
| Feb 26, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.10% |
| Feb 25, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.89% |
| Feb 24, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.84% |
| Feb 23, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -1.12% |
| Feb 20, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 0.70% |
| Feb 19, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.15% |
| Feb 18, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.64% |
| Feb 17, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.10% |
| Feb 13, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.03% |
| Feb 12, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -1.53% |
| Feb 11, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.01% |
| Feb 10, 2026 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.15% |
| Feb 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.05% |
| Feb 6, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 2.09% |
| Feb 5, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -1.42% |
| Feb 4, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -0.56% |
| Feb 3, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -1.24% |
| Feb 2, 2026 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.35% |
| Jan 30, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -1.07% |
| Jan 29, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.36% |
| Jan 28, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -0.48% |
| Jan 27, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 0.88% |
| Jan 26, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.28% |
| Jan 23, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.35% |
| Jan 22, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.63% |
| Jan 21, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.94% |
| Jan 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.84% |
| Jan 16, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.12% |
| Jan 15, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.18% |
| Jan 14, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.61% |
| Jan 13, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.44% |
| Jan 12, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.23% |
| Jan 9, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.89% |
| Jan 8, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | -0.32% |
| Jan 7, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.19% |
| Jan 6, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 0.77% |
| Jan 5, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1.31% |
| Jan 2, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.58% |
| Dec 31, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.56% |
| Dec 30, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| Dec 29, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.21% |
| Dec 26, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.06% |
| Dec 24, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.13% |
| Dec 23, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.44% |
| Dec 22, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.67% |
| Dec 19, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.67% |
| Dec 18, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -5.47% |
| Dec 17, 2025 | 68.92 | 68.92 | 68.92 | 73.74 | 68.92 | -1.09% |
| Dec 16, 2025 | 69.68 | 69.68 | 69.68 | 74.55 | 69.68 | -0.19% |
| Dec 15, 2025 | 69.81 | 69.81 | 69.81 | 74.69 | 69.81 | -0.01% |
| Dec 12, 2025 | 69.82 | 69.82 | 69.82 | 74.70 | 69.82 | -0.88% |
| Dec 11, 2025 | 70.44 | 70.44 | 70.44 | 75.36 | 70.43 | 0.33% |
| Dec 10, 2025 | 70.20 | 70.20 | 70.20 | 75.11 | 70.20 | 0.76% |
| Dec 9, 2025 | 69.67 | 69.67 | 69.67 | 74.54 | 69.67 | -0.29% |
| Dec 8, 2025 | 69.87 | 69.87 | 69.87 | 74.76 | 69.87 | -0.23% |
| Dec 5, 2025 | 70.03 | 70.03 | 70.03 | 74.93 | 70.03 | 0.13% |
| Dec 4, 2025 | 69.94 | 69.94 | 69.94 | 74.83 | 69.94 | 0.16% |
| Dec 3, 2025 | 69.83 | 69.83 | 69.83 | 74.71 | 69.83 | 0.51% |
| Dec 2, 2025 | 69.47 | 69.47 | 69.47 | 74.33 | 69.47 | 0.30% |
| Dec 1, 2025 | 69.27 | 69.27 | 69.27 | 74.11 | 69.27 | -0.83% |
| Nov 28, 2025 | 69.85 | 69.85 | 69.85 | 74.73 | 69.85 | 0.47% |
| Nov 26, 2025 | 69.52 | 69.52 | 69.52 | 74.38 | 69.52 | 0.76% |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 73.82 | 69.00 | 1.29% |
| Nov 24, 2025 | 68.12 | 68.12 | 68.12 | 72.88 | 68.12 | 1.14% |
| Nov 21, 2025 | 67.35 | 67.35 | 67.35 | 72.06 | 67.35 | 0.73% |
| Nov 20, 2025 | 66.86 | 66.86 | 66.86 | 71.54 | 66.86 | -1.24% |
| Nov 19, 2025 | 67.71 | 67.71 | 67.71 | 72.44 | 67.71 | -0.11% |
| Nov 18, 2025 | 67.78 | 67.78 | 67.78 | 72.52 | 67.78 | -0.86% |
| Nov 17, 2025 | 68.37 | 68.37 | 68.37 | 73.15 | 68.37 | -0.91% |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 73.82 | 69.00 | -0.43% |
| Nov 13, 2025 | 69.29 | 69.29 | 69.29 | 74.14 | 69.29 | -1.63% |
| Nov 12, 2025 | 70.44 | 70.44 | 70.44 | 75.37 | 70.44 | 0.32% |
| Nov 11, 2025 | 70.22 | 70.22 | 70.22 | 75.13 | 70.22 | 0.27% |
| Nov 10, 2025 | 70.03 | 70.03 | 70.03 | 74.93 | 70.03 | 1.75% |
| Nov 7, 2025 | 68.83 | 68.83 | 68.83 | 73.64 | 68.83 | -0.07% |
| Nov 6, 2025 | 68.87 | 68.87 | 68.87 | 73.69 | 68.87 | -0.91% |
| Nov 5, 2025 | 69.51 | 69.51 | 69.51 | 74.37 | 69.51 | 0.43% |
| Nov 4, 2025 | 69.21 | 69.21 | 69.21 | 74.05 | 69.21 | -1.39% |
| Nov 3, 2025 | 70.18 | 70.18 | 70.18 | 75.09 | 70.18 | 0.07% |
| Oct 31, 2025 | 70.14 | 70.14 | 70.14 | 75.04 | 70.14 | 0.15% |
| Oct 30, 2025 | 70.03 | 70.03 | 70.03 | 74.93 | 70.03 | -1.30% |
| Oct 29, 2025 | 70.96 | 70.96 | 70.96 | 75.92 | 70.96 | - |
| Oct 28, 2025 | 70.96 | 70.96 | 70.96 | 75.92 | 70.96 | 0.01% |
| Oct 27, 2025 | 70.95 | 70.95 | 70.95 | 75.91 | 70.95 | 1.16% |
| Oct 24, 2025 | 70.14 | 70.14 | 70.14 | 75.04 | 70.14 | 0.37% |
| Oct 23, 2025 | 69.87 | 69.87 | 69.87 | 74.76 | 69.87 | 0.66% |
| Oct 22, 2025 | 69.42 | 69.42 | 69.42 | 74.27 | 69.42 | -0.66% |
| Oct 21, 2025 | 69.87 | 69.87 | 69.87 | 74.76 | 69.87 | -0.11% |
| Oct 20, 2025 | 69.95 | 69.95 | 69.95 | 74.84 | 69.95 | 1.09% |
| Oct 17, 2025 | 69.19 | 69.19 | 69.19 | 74.03 | 69.19 | 0.19% |
| Oct 16, 2025 | 69.06 | 69.06 | 69.06 | 73.89 | 69.06 | - |
| Oct 15, 2025 | 69.06 | 69.06 | 69.06 | 73.89 | 69.06 | 0.54% |
| Oct 14, 2025 | 68.69 | 68.69 | 68.69 | 73.49 | 68.69 | -0.14% |
| Oct 13, 2025 | 68.78 | 68.78 | 68.78 | 73.59 | 68.78 | 1.49% |
| Oct 10, 2025 | 67.77 | 67.77 | 67.77 | 72.51 | 67.77 | -2.46% |