American Funds New Perspective R6 (RNPGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.63
-0.66 (-0.94%)
Mar 9, 2026, 8:07 AM EST
RNPGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | - | - |
| Mar 6, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.94% |
| Mar 5, 2026 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -0.75% |
| Mar 4, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.65% |
| Mar 3, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -2.21% |
| Mar 2, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.84% |
| Feb 27, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.17% |
| Feb 26, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.08% |
| Feb 25, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.89% |
| Feb 24, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.83% |
| Feb 23, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -1.12% |
| Feb 20, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.71% |
| Feb 19, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -0.17% |
| Feb 18, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.66% |
| Feb 17, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.10% |
| Feb 13, 2026 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.03% |
| Feb 12, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -1.54% |
| Feb 11, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| Feb 10, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.17% |
| Feb 9, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.06% |
| Feb 6, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 2.09% |
| Feb 5, 2026 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.41% |
| Feb 4, 2026 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | -0.56% |
| Feb 3, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | -1.24% |
| Feb 2, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.34% |
| Jan 30, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -1.06% |
| Jan 29, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.34% |
| Jan 28, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.46% |
| Jan 27, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.88% |
| Jan 26, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.28% |
| Jan 23, 2026 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.35% |
| Jan 22, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.63% |
| Jan 21, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.94% |
| Jan 20, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -1.84% |
| Jan 16, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.12% |
| Jan 15, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.18% |
| Jan 14, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.61% |
| Jan 13, 2026 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.44% |
| Jan 12, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.23% |
| Jan 9, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 0.89% |
| Jan 8, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.32% |
| Jan 7, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.19% |
| Jan 6, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.76% |
| Jan 5, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1.31% |
| Jan 2, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.59% |
| Dec 31, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.58% |
| Dec 30, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| Dec 29, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.21% |
| Dec 26, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.06% |
| Dec 24, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.13% |
| Dec 23, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.45% |
| Dec 22, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.65% |
| Dec 19, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.69% |
| Dec 18, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -5.51% |
| Dec 17, 2025 | 69.05 | 69.05 | 69.05 | 73.91 | 69.05 | -1.08% |
| Dec 16, 2025 | 69.81 | 69.81 | 69.81 | 74.72 | 69.81 | -0.20% |
| Dec 15, 2025 | 69.95 | 69.95 | 69.95 | 74.87 | 69.95 | - |
| Dec 12, 2025 | 69.95 | 69.95 | 69.95 | 74.87 | 69.95 | -0.87% |
| Dec 11, 2025 | 70.57 | 70.57 | 70.57 | 75.53 | 70.57 | 0.33% |
| Dec 10, 2025 | 70.33 | 70.33 | 70.33 | 75.28 | 70.33 | 0.76% |
| Dec 9, 2025 | 69.80 | 69.80 | 69.80 | 74.71 | 69.80 | -0.28% |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 74.92 | 70.00 | -0.24% |
| Dec 5, 2025 | 70.17 | 70.17 | 70.17 | 75.10 | 70.16 | 0.15% |
| Dec 4, 2025 | 70.06 | 70.06 | 70.06 | 74.99 | 70.06 | 0.15% |
| Dec 3, 2025 | 69.96 | 69.96 | 69.96 | 74.88 | 69.96 | 0.52% |
| Dec 2, 2025 | 69.60 | 69.60 | 69.60 | 74.49 | 69.59 | 0.28% |
| Dec 1, 2025 | 69.40 | 69.40 | 69.40 | 74.28 | 69.40 | -0.83% |
| Nov 28, 2025 | 69.98 | 69.98 | 69.98 | 74.90 | 69.98 | 0.47% |
| Nov 26, 2025 | 69.65 | 69.65 | 69.65 | 74.55 | 69.65 | 0.76% |
| Nov 25, 2025 | 69.13 | 69.13 | 69.13 | 73.99 | 69.13 | 1.30% |
| Nov 24, 2025 | 68.24 | 68.24 | 68.24 | 73.04 | 68.24 | 1.12% |
| Nov 21, 2025 | 67.48 | 67.48 | 67.48 | 72.23 | 67.48 | 0.74% |
| Nov 20, 2025 | 66.99 | 66.99 | 66.99 | 71.70 | 66.99 | -1.25% |
| Nov 19, 2025 | 67.84 | 67.84 | 67.84 | 72.61 | 67.84 | -0.10% |
| Nov 18, 2025 | 67.90 | 67.90 | 67.90 | 72.68 | 67.90 | -0.87% |
| Nov 17, 2025 | 68.50 | 68.50 | 68.50 | 73.32 | 68.50 | -0.91% |
| Nov 14, 2025 | 69.13 | 69.13 | 69.13 | 73.99 | 69.13 | -0.42% |
| Nov 13, 2025 | 69.42 | 69.42 | 69.42 | 74.30 | 69.42 | -1.64% |
| Nov 12, 2025 | 70.58 | 70.58 | 70.58 | 75.54 | 70.58 | 0.33% |
| Nov 11, 2025 | 70.34 | 70.34 | 70.34 | 75.29 | 70.34 | 0.25% |
| Nov 10, 2025 | 70.17 | 70.17 | 70.17 | 75.10 | 70.16 | 1.76% |
| Nov 7, 2025 | 68.95 | 68.95 | 68.95 | 73.80 | 68.95 | -0.07% |
| Nov 6, 2025 | 69.00 | 69.00 | 69.00 | 73.85 | 69.00 | -0.91% |
| Nov 5, 2025 | 69.63 | 69.63 | 69.63 | 74.53 | 69.63 | 0.43% |
| Nov 4, 2025 | 69.33 | 69.33 | 69.33 | 74.21 | 69.33 | -1.40% |
| Nov 3, 2025 | 70.31 | 70.31 | 70.31 | 75.26 | 70.31 | 0.07% |
| Oct 31, 2025 | 70.27 | 70.27 | 70.27 | 75.21 | 70.27 | 0.15% |
| Oct 30, 2025 | 70.17 | 70.17 | 70.17 | 75.10 | 70.16 | -1.29% |
| Oct 29, 2025 | 71.08 | 71.08 | 71.08 | 76.08 | 71.08 | -0.01% |
| Oct 28, 2025 | 71.09 | 71.09 | 71.09 | 76.09 | 71.09 | 0.01% |
| Oct 27, 2025 | 71.08 | 71.08 | 71.08 | 76.08 | 71.08 | 1.16% |
| Oct 24, 2025 | 70.27 | 70.27 | 70.27 | 75.21 | 70.27 | 0.37% |
| Oct 23, 2025 | 70.01 | 70.01 | 70.01 | 74.93 | 70.01 | 0.67% |
| Oct 22, 2025 | 69.54 | 69.54 | 69.54 | 74.43 | 69.54 | -0.67% |
| Oct 21, 2025 | 70.01 | 70.01 | 70.01 | 74.93 | 70.01 | -0.09% |
| Oct 20, 2025 | 70.07 | 70.07 | 70.07 | 75.00 | 70.07 | 1.08% |
| Oct 17, 2025 | 69.32 | 69.32 | 69.32 | 74.20 | 69.32 | 0.19% |
| Oct 16, 2025 | 69.19 | 69.19 | 69.19 | 74.06 | 69.19 | - |
| Oct 15, 2025 | 69.19 | 69.19 | 69.19 | 74.06 | 69.19 | 0.54% |
| Oct 14, 2025 | 68.82 | 68.82 | 68.82 | 73.66 | 68.82 | -0.12% |