American Funds New World Fund® Class R-1 (RNWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.15
+0.38 (0.39%)
At close: Apr 27, 2026
RNWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.39% |
| Apr 24, 2026 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | 1.19% |
| Apr 23, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | -0.95% |
| Apr 22, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.68% |
| Apr 21, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.76% |
| Apr 20, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | -0.68% |
| Apr 17, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.71% |
| Apr 16, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.13% |
| Apr 15, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 0.54% |
| Apr 14, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1.47% |
| Apr 13, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.75% |
| Apr 10, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.77% |
| Apr 9, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.06% |
| Apr 8, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 4.96% |
| Apr 7, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.20% |
| Apr 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.36% |
| Apr 2, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.54% |
| Apr 1, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 1.64% |
| Mar 31, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 2.62% |
| Mar 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.64% |
| Mar 27, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -1.32% |
| Mar 26, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -2.56% |
| Mar 25, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 1.51% |
| Mar 24, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.14% |
| Mar 23, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 1.11% |
| Mar 20, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -2.06% |
| Mar 19, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -0.79% |
| Mar 18, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -0.91% |
| Mar 17, 2026 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 0.76% |
| Mar 16, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 1.37% |
| Mar 13, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -1.50% |
| Mar 12, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -2.44% |
| Mar 11, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | 0.22% |
| Mar 10, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 1.47% |
| Mar 9, 2026 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -0.55% |
| Mar 6, 2026 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | -0.81% |
| Mar 5, 2026 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.23% |
| Mar 4, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.37% |
| Mar 3, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -3.51% |
| Mar 2, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | -1.19% |
| Feb 27, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.64% |
| Feb 26, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.57% |
| Feb 25, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.98% |
| Feb 24, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 1.25% |
| Feb 23, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.72% |
| Feb 20, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 1.04% |
| Feb 19, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.31% |
| Feb 18, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.74% |
| Feb 17, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.08% |
| Feb 13, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | -0.18% |
| Feb 12, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | -1.13% |
| Feb 11, 2026 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 0.51% |
| Feb 10, 2026 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 0.08% |
| Feb 9, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 1.31% |
| Feb 6, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 2.23% |
| Feb 5, 2026 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -1.48% |
| Feb 4, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.47% |
| Feb 3, 2026 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.09% |
| Feb 2, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 0.02% |
| Jan 30, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -1.47% |
| Jan 29, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -0.14% |
| Jan 28, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.47% |
| Jan 27, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 1.64% |
| Jan 26, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.27% |
| Jan 23, 2026 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 0.40% |
| Jan 22, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 0.64% |
| Jan 21, 2026 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | 0.98% |
| Jan 20, 2026 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -1.04% |
| Jan 16, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | -0.03% |
| Jan 15, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.10% |
| Jan 14, 2026 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | -0.28% |
| Jan 13, 2026 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | -0.41% |
| Jan 12, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.78% |
| Jan 9, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.65% |
| Jan 8, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.34% |
| Jan 7, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.31% |
| Jan 6, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.82% |
| Jan 5, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.60% |
| Jan 2, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 1.46% |
| Dec 31, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.34% |
| Dec 30, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 0.19% |
| Dec 29, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.07% |
| Dec 26, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.23% |
| Dec 24, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.03% |
| Dec 23, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.72% |
| Dec 22, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.69% |
| Dec 19, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 0.91% |
| Dec 18, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -4.34% |
| Dec 17, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 85.88 | -0.83% |
| Dec 16, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 86.60 | -0.79% |
| Dec 15, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 87.29 | -0.29% |
| Dec 12, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 87.55 | -0.81% |
| Dec 11, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 88.26 | 0.20% |
| Dec 10, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 88.08 | 0.68% |
| Dec 9, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 87.48 | -0.45% |
| Dec 8, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 87.88 | 0.10% |
| Dec 5, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 87.80 | 0.01% |
| Dec 4, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 87.79 | 0.22% |
| Dec 3, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 87.60 | 0.16% |
| Dec 2, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 87.46 | 0.45% |