Skip to main content
American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.40
-0.53 (-0.76%)
Mar 5, 2026, 9:30 AM EST

RNPHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202669.4069.4069.4069.4069.40-0.76%
Mar 4, 202669.9369.9369.9369.9369.930.65%
Mar 3, 202669.4869.4869.4869.4869.48-2.20%
Mar 2, 202671.0471.0471.0471.0471.04-0.85%
Feb 27, 202671.6571.6571.6571.6571.65-0.17%
Feb 26, 202671.7771.7771.7771.7771.77-0.08%
Feb 25, 202671.8371.8371.8371.8371.830.90%
Feb 24, 202671.1971.1971.1971.1971.190.82%
Feb 23, 202670.6170.6170.6170.6170.61-1.12%
Feb 20, 202671.4171.4171.4171.4171.410.71%
Feb 19, 202670.9170.9170.9170.9170.91-0.17%
Feb 18, 202671.0371.0371.0371.0371.030.67%
Feb 17, 202670.5670.5670.5670.5670.560.09%
Feb 13, 202670.5070.5070.5070.5070.50-0.03%
Feb 12, 202670.5270.5270.5270.5270.52-1.54%
Feb 11, 202671.6271.6271.6271.6271.62-
Feb 10, 202671.6271.6271.6271.6271.62-0.17%
Feb 9, 202671.7471.7471.7471.7471.741.04%
Feb 6, 202671.0071.0071.0071.0071.002.10%
Feb 5, 202669.5469.5469.5469.5469.54-1.42%
Feb 4, 202670.5470.5470.5470.5470.54-0.55%
Feb 3, 202670.9370.9370.9370.9370.93-1.24%
Feb 2, 202671.8271.8271.8271.8271.820.34%
Jan 30, 202671.5871.5871.5871.5871.58-1.06%
Jan 29, 202672.3572.3572.3572.3572.350.35%
Jan 28, 202672.1072.1072.1072.1072.10-0.47%
Jan 27, 202672.4472.4472.4472.4472.440.89%
Jan 26, 202671.8071.8071.8071.8071.800.27%
Jan 23, 202671.6171.6171.6171.6171.610.35%
Jan 22, 202671.3671.3671.3671.3671.360.63%
Jan 21, 202670.9170.9170.9170.9170.910.94%
Jan 20, 202670.2570.2570.2570.2570.25-1.84%
Jan 16, 202671.5771.5771.5771.5771.570.13%
Jan 15, 202671.4871.4871.4871.4871.480.17%
Jan 14, 202671.3671.3671.3671.3671.36-0.60%
Jan 13, 202671.7971.7971.7971.7971.79-0.43%
Jan 12, 202672.1072.1072.1072.1072.100.22%
Jan 9, 202671.9471.9471.9471.9471.940.88%
Jan 8, 202671.3171.3171.3171.3171.31-0.31%
Jan 7, 202671.5371.5371.5371.5371.53-0.20%
Jan 6, 202671.6771.6771.6771.6771.670.76%
Jan 5, 202671.1371.1371.1371.1371.131.31%
Jan 2, 202670.2170.2170.2170.2170.210.59%
Dec 31, 202569.8069.8069.8069.8069.80-0.57%
Dec 30, 202570.2070.2070.2070.2070.20-
Dec 29, 202570.2070.2070.2070.2070.20-0.21%
Dec 26, 202570.3570.3570.3570.3570.350.06%
Dec 24, 202570.3170.3170.3170.3170.310.13%
Dec 23, 202570.2270.2270.2270.2270.220.44%
Dec 22, 202569.9169.9169.9169.9169.910.66%
Dec 19, 202569.4569.4569.4569.4569.450.68%
Dec 18, 202568.9868.9868.9868.9868.98-5.47%
Dec 17, 202568.2168.2168.2172.9768.21-1.08%
Dec 16, 202568.9668.9668.9673.7768.96-0.19%
Dec 15, 202569.0969.0969.0973.9169.09-
Dec 12, 202569.0969.0969.0973.9169.09-0.89%
Dec 11, 202569.7069.7069.7074.5769.700.34%
Dec 10, 202569.4769.4769.4774.3269.470.76%
Dec 9, 202568.9568.9568.9573.7668.95-0.28%
Dec 8, 202569.1469.1469.1473.9769.14-0.24%
Dec 5, 202569.3169.3169.3174.1569.310.15%
Dec 4, 202569.2169.2169.2174.0469.210.15%
Dec 3, 202569.1169.1169.1173.9369.110.52%
Dec 2, 202568.7568.7568.7573.5568.750.29%
Dec 1, 202568.5568.5568.5573.3468.55-0.82%
Nov 28, 202569.1369.1369.1373.9569.120.48%
Nov 26, 202568.8068.8068.8073.6068.800.75%
Nov 25, 202568.2868.2868.2873.0568.281.29%
Nov 24, 202567.4167.4167.4172.1267.411.14%
Nov 21, 202566.6666.6666.6671.3166.660.73%
Nov 20, 202566.1766.1766.1770.7966.17-1.26%
Nov 19, 202567.0167.0167.0171.6967.01-0.10%
Nov 18, 202567.0867.0867.0871.7667.08-0.87%
Nov 17, 202567.6767.6767.6772.3967.67-0.90%
Nov 14, 202568.2868.2868.2873.0568.28-0.44%
Nov 13, 202568.5868.5868.5873.3768.58-1.64%
Nov 12, 202569.7269.7269.7274.5969.720.34%
Nov 11, 202569.4969.4969.4974.3469.490.26%
Nov 10, 202569.3169.3169.3174.1569.311.76%
Nov 7, 202568.1268.1268.1272.8768.12-0.07%
Nov 6, 202568.1668.1668.1672.9268.16-0.91%
Nov 5, 202568.7968.7968.7973.5968.790.42%
Nov 4, 202568.5068.5068.5073.2868.50-1.39%
Nov 3, 202569.4669.4669.4674.3169.460.07%
Oct 31, 202569.4169.4169.4174.2669.410.13%
Oct 30, 202569.3269.3269.3274.1669.32-1.29%
Oct 29, 202570.2370.2370.2375.1370.23-
Oct 28, 202570.2370.2370.2375.1370.230.01%
Oct 27, 202570.2270.2270.2275.1270.221.16%
Oct 24, 202569.4169.4169.4174.2669.410.36%
Oct 23, 202569.1669.1669.1673.9969.160.67%
Oct 22, 202568.7068.7068.7073.5068.70-0.66%
Oct 21, 202569.1669.1669.1673.9969.16-0.11%
Oct 20, 202569.2469.2469.2474.0769.241.09%
Oct 17, 202568.4968.4968.4973.2768.490.19%
Oct 16, 202568.3668.3668.3673.1368.36-
Oct 15, 202568.3668.3668.3673.1368.360.55%
Oct 14, 202567.9867.9867.9872.7367.98-0.14%
Oct 13, 202568.0868.0868.0872.8368.081.48%
Oct 10, 202567.0967.0967.0971.7767.09-2.45%