Skip to main content
American Funds New Perspective R5 (RNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.93
+0.10 (0.13%)
At close: Dec 5, 2025

RNPFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202574.8374.8374.8374.8374.830.16%
Dec 3, 202574.7174.7174.7174.7174.710.51%
Dec 2, 202574.3374.3374.3374.3374.330.30%
Dec 1, 202574.1174.1174.1174.1174.11-0.83%
Nov 28, 202574.7374.7374.7374.7374.730.47%
Nov 26, 202574.3874.3874.3874.3874.380.76%
Nov 25, 202573.8273.8273.8273.8273.821.29%
Nov 24, 202572.8872.8872.8872.8872.881.14%
Nov 21, 202572.0672.0672.0672.0672.060.73%
Nov 20, 202571.5471.5471.5471.5471.54-1.24%
Nov 19, 202572.4472.4472.4472.4472.44-0.11%
Nov 18, 202572.5272.5272.5272.5272.52-0.86%
Nov 17, 202573.1573.1573.1573.1573.15-0.91%
Nov 14, 202573.8273.8273.8273.8273.82-0.43%
Nov 13, 202574.1474.1474.1474.1474.14-1.63%
Nov 12, 202575.3775.3775.3775.3775.370.32%
Nov 11, 202575.1375.1375.1375.1375.130.27%
Nov 10, 202574.9374.9374.9374.9374.931.75%
Nov 7, 202573.6473.6473.6473.6473.64-0.07%
Nov 6, 202573.6973.6973.6973.6973.69-0.91%
Nov 5, 202574.3774.3774.3774.3774.370.43%
Nov 4, 202574.0574.0574.0574.0574.05-1.39%
Nov 3, 202575.0975.0975.0975.0975.090.07%
Oct 31, 202575.0475.0475.0475.0475.040.15%
Oct 30, 202574.9374.9374.9374.9374.93-1.30%
Oct 29, 202575.9275.9275.9275.9275.92-
Oct 28, 202575.9275.9275.9275.9275.920.01%
Oct 27, 202575.9175.9175.9175.9175.911.16%
Oct 24, 202575.0475.0475.0475.0475.040.37%
Oct 23, 202574.7674.7674.7674.7674.760.66%
Oct 22, 202574.2774.2774.2774.2774.27-0.66%
Oct 21, 202574.7674.7674.7674.7674.76-0.11%
Oct 20, 202574.8474.8474.8474.8474.841.09%
Oct 17, 202574.0374.0374.0374.0374.030.19%
Oct 16, 202573.8973.8973.8973.8973.89-
Oct 15, 202573.8973.8973.8973.8973.890.54%
Oct 14, 202573.4973.4973.4973.4973.49-0.14%
Oct 13, 202573.5973.5973.5973.5973.591.49%
Oct 10, 202572.5172.5172.5172.5172.51-2.46%
Oct 9, 202574.3474.3474.3474.3474.34-0.34%
Oct 8, 202574.5974.5974.5974.5974.590.57%
Oct 7, 202574.1774.1774.1774.1774.17-0.56%
Oct 6, 202574.5974.5974.5974.5974.590.24%
Oct 3, 202574.4174.4174.4174.4174.410.20%
Oct 2, 202574.2674.2674.2674.2674.260.19%
Oct 1, 202574.1274.1274.1274.1274.120.72%
Sep 30, 202573.5973.5973.5973.5973.590.31%
Sep 29, 202573.3673.3673.3673.3673.360.37%
Sep 26, 202573.0973.0973.0973.0973.090.52%
Sep 25, 202572.7172.7172.7172.7172.71-0.94%
Sep 24, 202573.4073.4073.4073.4073.40-0.42%
Sep 23, 202573.7173.7173.7173.7173.71-0.41%
Sep 22, 202574.0174.0174.0174.0174.010.37%
Sep 19, 202573.7473.7473.7473.7473.74-0.04%
Sep 18, 202573.7773.7773.7773.7773.770.45%
Sep 17, 202573.4473.4473.4473.4473.44-0.27%
Sep 16, 202573.6473.6473.6473.6473.640.15%
Sep 15, 202573.5373.5373.5373.5373.530.62%
Sep 12, 202573.0873.0873.0873.0873.08-0.08%
Sep 11, 202573.1473.1473.1473.1473.141.05%
Sep 10, 202572.3872.3872.3872.3872.380.03%
Sep 9, 202572.3672.3672.3672.3672.360.10%
Sep 8, 202572.2972.2972.2972.2972.290.47%
Sep 5, 202571.9571.9571.9571.9571.950.47%
Sep 4, 202571.6171.6171.6171.6171.610.69%
Sep 3, 202571.1271.1271.1271.1271.120.32%
Sep 2, 202570.8970.8970.8970.8970.89-0.78%
Aug 29, 202571.4571.4571.4571.4571.45-0.67%
Aug 28, 202571.9371.9371.9371.9371.930.45%
Aug 27, 202571.6171.6171.6171.6171.610.03%
Aug 26, 202571.5971.5971.5971.5971.590.06%
Aug 25, 202571.5571.5571.5571.5571.55-0.56%
Aug 22, 202571.9571.9571.9571.9571.951.51%
Aug 21, 202570.8870.8870.8870.8870.88-0.38%
Aug 20, 202571.1571.1571.1571.1571.15-0.29%
Aug 19, 202571.3671.3671.3671.3671.36-0.50%
Aug 18, 202571.7271.7271.7271.7271.720.01%
Aug 15, 202571.7171.7171.7171.7171.710.06%
Aug 14, 202571.6771.6771.6771.6771.67-0.14%
Aug 13, 202571.7771.7771.7771.7771.770.28%
Aug 12, 202571.5771.5771.5771.5771.571.19%
Aug 11, 202570.7370.7370.7370.7370.73-0.28%
Aug 8, 202570.9370.9370.9370.9370.930.31%
Aug 7, 202570.7170.7170.7170.7170.710.24%
Aug 6, 202570.5470.5470.5470.5470.540.79%
Aug 5, 202569.9969.9969.9969.9969.99-0.81%
Aug 4, 202570.5670.5670.5670.5670.561.77%
Aug 1, 202569.3369.3369.3369.3369.33-1.15%
Jul 31, 202570.1470.1470.1470.1470.14-0.43%
Jul 30, 202570.4470.4470.4470.4470.44-0.25%
Jul 29, 202570.6270.6270.6270.6270.62-0.54%
Jul 28, 202571.0071.0071.0071.0071.00-0.34%
Jul 25, 202571.2471.2471.2471.2471.240.08%
Jul 24, 202571.1871.1871.1871.1871.18-0.28%
Jul 23, 202571.3871.3871.3871.3871.381.46%
Jul 22, 202570.3570.3570.3570.3570.35-0.17%
Jul 21, 202570.4770.4770.4770.4770.470.18%
Jul 18, 202570.3470.3470.3470.3470.34-0.01%
Jul 17, 202570.3570.3570.3570.3570.350.64%
Jul 16, 202569.9069.9069.9069.9069.900.26%