American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.98
-0.58 (-0.81%)
At close: Apr 28, 2026
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.08% |
| Apr 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.69% |
| Apr 23, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.80% |
| Apr 22, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.63% |
| Apr 21, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -1.18% |
| Apr 20, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.70% |
| Apr 17, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 1.31% |
| Apr 16, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.22% |
| Apr 15, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.69% |
| Apr 14, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.37% |
| Apr 13, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 1.15% |
| Apr 10, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.01% |
| Apr 9, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.07% |
| Apr 8, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.75% |
| Apr 7, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.01% |
| Apr 6, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.22% |
| Apr 2, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | -0.51% |
| Apr 1, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 1.42% |
| Mar 31, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 3.10% |
| Mar 30, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.17% |
| Mar 27, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -1.71% |
| Mar 26, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -2.18% |
| Mar 25, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.92% |
| Mar 24, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.53% |
| Mar 23, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 1.29% |
| Mar 20, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -2.04% |
| Mar 19, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.50% |
| Mar 18, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.37% |
| Mar 17, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.32% |
| Mar 16, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 1.14% |
| Mar 13, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.00% |
| Mar 12, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -1.85% |
| Mar 11, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.01% |
| Mar 10, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.35% |
| Mar 9, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.51% |
| Mar 6, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.92% |
| Mar 5, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.76% |
| Mar 4, 2026 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 0.65% |
| Mar 3, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -2.20% |
| Mar 2, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.85% |
| Feb 27, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.17% |
| Feb 26, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.08% |
| Feb 25, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.90% |
| Feb 24, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.82% |
| Feb 23, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | -1.12% |
| Feb 20, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 0.71% |
| Feb 19, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.17% |
| Feb 18, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.67% |
| Feb 17, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.09% |
| Feb 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.03% |
| Feb 12, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -1.54% |
| Feb 11, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| Feb 10, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.17% |
| Feb 9, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1.04% |
| Feb 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.10% |
| Feb 5, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -1.42% |
| Feb 4, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.55% |
| Feb 3, 2026 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -1.24% |
| Feb 2, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.34% |
| Jan 30, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -1.06% |
| Jan 29, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.35% |
| Jan 28, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.47% |
| Jan 27, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.89% |
| Jan 26, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.27% |
| Jan 23, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.35% |
| Jan 22, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.63% |
| Jan 21, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.94% |
| Jan 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.84% |
| Jan 16, 2026 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 0.13% |
| Jan 15, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.17% |
| Jan 14, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.60% |
| Jan 13, 2026 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.43% |
| Jan 12, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.22% |
| Jan 9, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.88% |
| Jan 8, 2026 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.31% |
| Jan 7, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.20% |
| Jan 6, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.76% |
| Jan 5, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 1.31% |
| Jan 2, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.59% |
| Dec 31, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.57% |
| Dec 30, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Dec 29, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.21% |
| Dec 26, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.06% |
| Dec 24, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.13% |
| Dec 23, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.44% |
| Dec 22, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.66% |
| Dec 19, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.68% |
| Dec 18, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -5.47% |
| Dec 17, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 68.26 | -1.08% |
| Dec 16, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 69.01 | -0.19% |
| Dec 15, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 69.14 | - |
| Dec 12, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 69.14 | -0.89% |
| Dec 11, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 69.76 | 0.34% |
| Dec 10, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 69.52 | 0.76% |
| Dec 9, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 69.00 | -0.28% |
| Dec 8, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 69.19 | -0.24% |
| Dec 5, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 69.36 | 0.15% |
| Dec 4, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 69.26 | 0.15% |
| Dec 3, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 69.16 | 0.52% |
| Dec 2, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 68.80 | 0.29% |