Skip to main content
American Funds New World Fund® Class R-1 (RNWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.57
-0.21 (-0.23%)
At close: Mar 5, 2026

RNWAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202691.7891.7891.7891.7891.78-0.37%
Mar 3, 202692.1292.1292.1292.1292.12-3.51%
Mar 2, 202695.4795.4795.4795.4795.47-1.19%
Feb 27, 202696.6296.6296.6296.6296.62-0.64%
Feb 26, 202697.2497.2497.2497.2497.24-0.57%
Feb 25, 202697.8097.8097.8097.8097.800.98%
Feb 24, 202696.8596.8596.8596.8596.851.25%
Feb 23, 202695.6595.6595.6595.6595.65-0.72%
Feb 20, 202696.3496.3496.3496.3496.341.04%
Feb 19, 202695.3595.3595.3595.3595.35-0.31%
Feb 18, 202695.6595.6595.6595.6595.650.74%
Feb 17, 202694.9594.9594.9594.9594.950.08%
Feb 13, 202694.8794.8794.8794.8794.87-0.18%
Feb 12, 202695.0495.0495.0495.0495.04-1.13%
Feb 11, 202696.1396.1396.1396.1396.130.51%
Feb 10, 202695.6495.6495.6495.6495.640.08%
Feb 9, 202695.5695.5695.5695.5695.561.31%
Feb 6, 202694.3294.3294.3294.3294.322.23%
Feb 5, 202692.2692.2692.2692.2692.26-1.48%
Feb 4, 202693.6593.6593.6593.6593.65-0.47%
Feb 3, 202694.0994.0994.0994.0994.090.09%
Feb 2, 202694.0194.0194.0194.0194.010.02%
Jan 30, 202693.9993.9993.9993.9993.99-1.47%
Jan 29, 202695.3995.3995.3995.3995.39-0.14%
Jan 28, 202695.5295.5295.5295.5295.520.47%
Jan 27, 202695.0795.0795.0795.0795.071.64%
Jan 26, 202693.5493.5493.5493.5493.540.27%
Jan 23, 202693.2993.2993.2993.2993.290.40%
Jan 22, 202692.9292.9292.9292.9292.920.64%
Jan 21, 202692.3392.3392.3392.3392.330.98%
Jan 20, 202691.4391.4391.4391.4391.43-1.04%
Jan 16, 202692.3992.3992.3992.3992.39-0.03%
Jan 15, 202692.4292.4292.4292.4292.420.10%
Jan 14, 202692.3392.3392.3392.3392.33-0.28%
Jan 13, 202692.5992.5992.5992.5992.59-0.41%
Jan 12, 202692.9792.9792.9792.9792.970.78%
Jan 9, 202692.2592.2592.2592.2592.250.65%
Jan 8, 202691.6591.6591.6591.6591.65-0.34%
Jan 7, 202691.9691.9691.9691.9691.96-0.31%
Jan 6, 202692.2592.2592.2592.2592.250.82%
Jan 5, 202691.5091.5091.5091.5091.501.60%
Jan 2, 202690.0690.0690.0690.0690.061.46%
Dec 31, 202588.7688.7688.7688.7688.76-0.34%
Dec 30, 202589.0689.0689.0689.0689.060.19%
Dec 29, 202588.8988.8988.8988.8988.89-0.07%
Dec 26, 202588.9588.9588.9588.9588.950.23%
Dec 24, 202588.7588.7588.7588.7588.750.03%
Dec 23, 202588.7288.7288.7288.7288.720.72%
Dec 22, 202588.0988.0988.0988.0988.090.69%
Dec 19, 202587.4987.4987.4987.4987.490.91%
Dec 18, 202586.7086.7086.7086.7086.70-4.34%
Dec 17, 202585.8485.8485.8490.6385.84-0.83%
Dec 16, 202586.5686.5686.5691.3986.56-0.79%
Dec 15, 202587.2587.2587.2592.1287.25-0.29%
Dec 12, 202587.5087.5087.5092.3987.50-0.81%
Dec 11, 202588.2188.2188.2193.1488.210.20%
Dec 10, 202588.0388.0388.0392.9588.030.68%
Dec 9, 202587.4487.4487.4492.3287.44-0.45%
Dec 8, 202587.8487.8487.8492.7487.840.10%
Dec 5, 202587.7587.7587.7592.6587.750.01%
Dec 4, 202587.7487.7487.7492.6487.740.22%
Dec 3, 202587.5587.5587.5592.4487.550.16%
Dec 2, 202587.4187.4187.4192.2987.410.45%
Dec 1, 202587.0287.0287.0291.8887.02-0.28%
Nov 28, 202587.2787.2787.2792.1487.270.36%
Nov 26, 202586.9586.9586.9591.8186.950.87%
Nov 25, 202586.2186.2186.2191.0286.210.88%
Nov 24, 202585.4685.4685.4690.2385.460.88%
Nov 21, 202584.7184.7184.7189.4484.710.08%
Nov 20, 202584.6484.6484.6489.3784.64-1.26%
Nov 19, 202585.7285.7285.7290.5185.72-0.11%
Nov 18, 202585.8285.8285.8290.6185.82-1.03%
Nov 17, 202586.7186.7186.7191.5586.71-0.44%
Nov 14, 202587.0987.0987.0991.9587.09-0.53%
Nov 13, 202587.5587.5587.5592.4487.55-1.28%
Nov 12, 202588.6988.6988.6993.6488.690.45%
Nov 11, 202588.2988.2988.2993.2288.290.02%
Nov 10, 202588.2788.2788.2793.2088.271.66%
Nov 7, 202586.8386.8386.8391.6886.83-0.12%
Nov 6, 202586.9486.9486.9491.7986.94-0.51%
Nov 5, 202587.3887.3887.3892.2687.380.23%
Nov 4, 202587.1887.1887.1892.0587.18-1.15%
Nov 3, 202588.2088.2088.2093.1288.200.51%
Oct 31, 202587.7587.7587.7592.6587.75-0.22%
Oct 30, 202587.9487.9487.9492.8587.94-0.90%
Oct 29, 202588.7488.7488.7493.6988.730.61%
Oct 28, 202588.2088.2088.2093.1288.20-0.08%
Oct 27, 202588.2688.2688.2693.1988.261.34%
Oct 24, 202587.1087.1087.1091.9687.100.26%
Oct 23, 202586.8786.8786.8791.7286.870.75%
Oct 22, 202586.2386.2386.2391.0486.23-0.74%
Oct 21, 202586.8786.8786.8791.7286.87-0.33%
Oct 20, 202587.1587.1587.1592.0287.151.23%
Oct 17, 202586.0986.0986.0990.9086.09-0.11%
Oct 16, 202586.1986.1986.1991.0086.190.30%
Oct 15, 202585.9385.9385.9390.7385.931.15%
Oct 14, 202584.9684.9684.9689.7084.96-0.51%
Oct 13, 202585.3985.3985.3990.1685.391.34%
Oct 10, 202584.2684.2684.2688.9784.26-2.71%
Oct 9, 202586.6186.6186.6191.4586.61-0.27%