American Funds New World R2 (RNWBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.52
+0.20 (0.22%)
At close: Dec 4, 2025
RNWBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.02% |
| Dec 4, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.22% |
| Dec 3, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.16% |
| Dec 2, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 0.44% |
| Dec 1, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | -0.27% |
| Nov 28, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 0.35% |
| Nov 26, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.88% |
| Nov 25, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.87% |
| Nov 24, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 0.90% |
| Nov 21, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.07% |
| Nov 20, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | -1.25% |
| Nov 19, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -0.12% |
| Nov 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.02% |
| Nov 17, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -0.45% |
| Nov 14, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -0.53% |
| Nov 13, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | -1.27% |
| Nov 12, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.45% |
| Nov 11, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.02% |
| Nov 10, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 1.65% |
| Nov 7, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.11% |
| Nov 6, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | -0.51% |
| Nov 5, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 0.23% |
| Nov 4, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -1.16% |
| Nov 3, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 0.52% |
| Oct 31, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -0.22% |
| Oct 30, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -0.90% |
| Oct 29, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.61% |
| Oct 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.08% |
| Oct 27, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | 1.34% |
| Oct 24, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.26% |
| Oct 23, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.74% |
| Oct 22, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | -0.73% |
| Oct 21, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.33% |
| Oct 20, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.22% |
| Oct 17, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | -0.10% |
| Oct 16, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 0.29% |
| Oct 15, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 1.16% |
| Oct 14, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.51% |
| Oct 13, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 1.33% |
| Oct 10, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -2.70% |
| Oct 9, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | -0.28% |
| Oct 8, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.69% |
| Oct 7, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -0.32% |
| Oct 6, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -0.05% |
| Oct 3, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.34% |
| Oct 2, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 0.45% |
| Oct 1, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.66% |
| Sep 30, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.12% |
| Sep 29, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.75% |
| Sep 26, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | -0.38% |
| Sep 25, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.79% |
| Sep 24, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -0.33% |
| Sep 23, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | -0.07% |
| Sep 22, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.32% |
| Sep 19, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -0.11% |
| Sep 18, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 0.24% |
| Sep 17, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.03% |
| Sep 16, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 0.64% |
| Sep 15, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 0.50% |
| Sep 12, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.18% |
| Sep 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.82% |
| Sep 10, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0.73% |
| Sep 9, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.37% |
| Sep 8, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.40% |
| Sep 5, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.73% |
| Sep 4, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.21% |
| Sep 3, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.29% |
| Sep 2, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -0.54% |
| Aug 29, 2025 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | -0.37% |
| Aug 28, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.36% |
| Aug 27, 2025 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | -0.05% |
| Aug 26, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -0.45% |
| Aug 25, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| Aug 22, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 1.31% |
| Aug 21, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.01% |
| Aug 20, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.31% |
| Aug 19, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.57% |
| Aug 18, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.14% |
| Aug 15, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.22% |
| Aug 14, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.33% |
| Aug 13, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.57% |
| Aug 12, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 1.20% |
| Aug 11, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.26% |
| Aug 8, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.01% |
| Aug 7, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 0.84% |
| Aug 6, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.24% |
| Aug 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.06% |
| Aug 4, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 1.76% |
| Aug 1, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -1.11% |
| Jul 31, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.65% |
| Jul 30, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.41% |
| Jul 29, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.36% |
| Jul 28, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.63% |
| Jul 25, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.46% |
| Jul 24, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | -0.20% |
| Jul 23, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 1.51% |
| Jul 22, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.13% |
| Jul 21, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.16% |
| Jul 18, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.13% |
| Jul 17, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.25% |