Skip to main content
American Funds New Perspective R5E (RNPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.04
+0.11 (0.15%)
At close: Dec 4, 2025

RNPHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202574.0474.0474.0474.0474.040.15%
Dec 3, 202573.9373.9373.9373.9373.930.52%
Dec 2, 202573.5573.5573.5573.5573.550.29%
Dec 1, 202573.3473.3473.3473.3473.34-0.82%
Nov 28, 202573.9573.9573.9573.9573.950.48%
Nov 26, 202573.6073.6073.6073.6073.600.75%
Nov 25, 202573.0573.0573.0573.0573.051.29%
Nov 24, 202572.1272.1272.1272.1272.121.14%
Nov 21, 202571.3171.3171.3171.3171.310.73%
Nov 20, 202570.7970.7970.7970.7970.79-1.26%
Nov 19, 202571.6971.6971.6971.6971.69-0.10%
Nov 18, 202571.7671.7671.7671.7671.76-0.87%
Nov 17, 202572.3972.3972.3972.3972.39-0.90%
Nov 14, 202573.0573.0573.0573.0573.05-0.44%
Nov 13, 202573.3773.3773.3773.3773.37-1.64%
Nov 12, 202574.5974.5974.5974.5974.590.34%
Nov 11, 202574.3474.3474.3474.3474.340.26%
Nov 10, 202574.1574.1574.1574.1574.151.76%
Nov 7, 202572.8772.8772.8772.8772.87-0.07%
Nov 6, 202572.9272.9272.9272.9272.92-0.91%
Nov 5, 202573.5973.5973.5973.5973.590.42%
Nov 4, 202573.2873.2873.2873.2873.28-1.39%
Nov 3, 202574.3174.3174.3174.3174.310.07%
Oct 31, 202574.2674.2674.2674.2674.260.13%
Oct 30, 202574.1674.1674.1674.1674.16-1.29%
Oct 29, 202575.1375.1375.1375.1375.13-
Oct 28, 202575.1375.1375.1375.1375.130.01%
Oct 27, 202575.1275.1275.1275.1275.121.16%
Oct 24, 202574.2674.2674.2674.2674.260.36%
Oct 23, 202573.9973.9973.9973.9973.990.67%
Oct 22, 202573.5073.5073.5073.5073.50-0.66%
Oct 21, 202573.9973.9973.9973.9973.99-0.11%
Oct 20, 202574.0774.0774.0774.0774.071.09%
Oct 17, 202573.2773.2773.2773.2773.270.19%
Oct 16, 202573.1373.1373.1373.1373.13-
Oct 15, 202573.1373.1373.1373.1373.130.55%
Oct 14, 202572.7372.7372.7372.7372.73-0.14%
Oct 13, 202572.8372.8372.8372.8372.831.48%
Oct 10, 202571.7771.7771.7771.7771.77-2.45%
Oct 9, 202573.5773.5773.5773.5773.57-0.34%
Oct 8, 202573.8273.8273.8273.8273.820.57%
Oct 7, 202573.4073.4073.4073.4073.40-0.57%
Oct 6, 202573.8273.8273.8273.8273.820.24%
Oct 3, 202573.6473.6473.6473.6473.640.20%
Oct 2, 202573.4973.4973.4973.4973.490.18%
Oct 1, 202573.3673.3673.3673.3673.360.73%
Sep 30, 202572.8372.8372.8372.8372.830.32%
Sep 29, 202572.6072.6072.6072.6072.600.36%
Sep 26, 202572.3472.3472.3472.3472.340.53%
Sep 25, 202571.9671.9671.9671.9671.96-0.94%
Sep 24, 202572.6472.6472.6472.6472.64-0.42%
Sep 23, 202572.9572.9572.9572.9572.95-0.41%
Sep 22, 202573.2573.2573.2573.2573.250.37%
Sep 19, 202572.9872.9872.9872.9872.98-0.04%
Sep 18, 202573.0173.0173.0173.0173.010.45%
Sep 17, 202572.6872.6872.6872.6872.68-0.29%
Sep 16, 202572.8972.8972.8972.8972.890.15%
Sep 15, 202572.7872.7872.7872.7872.780.62%
Sep 12, 202572.3372.3372.3372.3372.33-0.08%
Sep 11, 202572.3972.3972.3972.3972.391.05%
Sep 10, 202571.6471.6471.6471.6471.640.03%
Sep 9, 202571.6271.6271.6271.6271.620.10%
Sep 8, 202571.5571.5571.5571.5571.550.48%
Sep 5, 202571.2171.2171.2171.2171.210.47%
Sep 4, 202570.8870.8870.8870.8870.880.70%
Sep 3, 202570.3970.3970.3970.3970.390.33%
Sep 2, 202570.1670.1670.1670.1670.16-0.79%
Aug 29, 202570.7270.7270.7270.7270.72-0.66%
Aug 28, 202571.1971.1971.1971.1971.190.44%
Aug 27, 202570.8870.8870.8870.8870.880.03%
Aug 26, 202570.8670.8670.8670.8670.860.06%
Aug 25, 202570.8270.8270.8270.8270.82-0.56%
Aug 22, 202571.2271.2271.2271.2271.221.51%
Aug 21, 202570.1670.1670.1670.1670.16-0.38%
Aug 20, 202570.4370.4370.4370.4370.43-0.28%
Aug 19, 202570.6370.6370.6370.6370.63-0.51%
Aug 18, 202570.9970.9970.9970.9970.990.01%
Aug 15, 202570.9870.9870.9870.9870.980.06%
Aug 14, 202570.9470.9470.9470.9470.94-0.14%
Aug 13, 202571.0471.0471.0471.0471.040.28%
Aug 12, 202570.8470.8470.8470.8470.841.19%
Aug 11, 202570.0170.0170.0170.0170.01-0.28%
Aug 8, 202570.2170.2170.2170.2170.210.30%
Aug 7, 202570.0070.0070.0070.0070.000.26%
Aug 6, 202569.8269.8269.8269.8269.820.78%
Aug 5, 202569.2869.2869.2869.2869.28-0.80%
Aug 4, 202569.8469.8469.8469.8469.841.76%
Aug 1, 202568.6368.6368.6368.6368.63-1.14%
Jul 31, 202569.4269.4269.4269.4269.42-0.43%
Jul 30, 202569.7269.7269.7269.7269.72-0.27%
Jul 29, 202569.9169.9169.9169.9169.91-0.53%
Jul 28, 202570.2870.2870.2870.2870.28-0.34%
Jul 25, 202570.5270.5270.5270.5270.520.09%
Jul 24, 202570.4670.4670.4670.4670.46-0.28%
Jul 23, 202570.6670.6670.6670.6670.661.46%
Jul 22, 202569.6469.6469.6469.6469.64-0.17%
Jul 21, 202569.7669.7669.7669.7669.760.19%
Jul 18, 202569.6369.6369.6369.6369.63-0.01%
Jul 17, 202569.6469.6469.6469.6469.640.64%
Jul 16, 202569.2069.2069.2069.2069.200.28%