American Funds New World Fund® Class R-2 (RNWBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.11
+0.38 (0.39%)
At close: Apr 27, 2026
RNWBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 0.39% |
| Apr 24, 2026 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | 1.20% |
| Apr 23, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.95% |
| Apr 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.68% |
| Apr 21, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.76% |
| Apr 20, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.69% |
| Apr 17, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 0.71% |
| Apr 16, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 0.13% |
| Apr 15, 2026 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 0.54% |
| Apr 14, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | 1.48% |
| Apr 13, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.74% |
| Apr 10, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.77% |
| Apr 9, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.08% |
| Apr 8, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 4.95% |
| Apr 7, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.20% |
| Apr 6, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.36% |
| Apr 2, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.54% |
| Apr 1, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 1.65% |
| Mar 31, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 2.61% |
| Mar 30, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.64% |
| Mar 27, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -1.32% |
| Mar 26, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -2.56% |
| Mar 25, 2026 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 1.51% |
| Mar 24, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.14% |
| Mar 23, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 1.11% |
| Mar 20, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -2.07% |
| Mar 19, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.79% |
| Mar 18, 2026 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | -0.90% |
| Mar 17, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 0.76% |
| Mar 16, 2026 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 1.36% |
| Mar 13, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -1.50% |
| Mar 12, 2026 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -2.44% |
| Mar 11, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | 0.23% |
| Mar 10, 2026 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 1.46% |
| Mar 9, 2026 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | -0.54% |
| Mar 6, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | -0.82% |
| Mar 5, 2026 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -0.23% |
| Mar 4, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | -0.37% |
| Mar 3, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -3.51% |
| Mar 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | -1.19% |
| Feb 27, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.63% |
| Feb 26, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | -0.58% |
| Feb 25, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 0.99% |
| Feb 24, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.24% |
| Feb 23, 2026 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | -0.72% |
| Feb 20, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 1.04% |
| Feb 19, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.31% |
| Feb 18, 2026 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 0.75% |
| Feb 17, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.07% |
| Feb 13, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.17% |
| Feb 12, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | -1.13% |
| Feb 11, 2026 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.50% |
| Feb 10, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.09% |
| Feb 9, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 1.32% |
| Feb 6, 2026 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 2.22% |
| Feb 5, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -1.47% |
| Feb 4, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.48% |
| Feb 3, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 0.09% |
| Feb 2, 2026 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.02% |
| Jan 30, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -1.47% |
| Jan 29, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.13% |
| Jan 28, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | 0.46% |
| Jan 27, 2026 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | 1.64% |
| Jan 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.27% |
| Jan 23, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.40% |
| Jan 22, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.64% |
| Jan 21, 2026 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.98% |
| Jan 20, 2026 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -1.04% |
| Jan 16, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.02% |
| Jan 15, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 0.09% |
| Jan 14, 2026 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | -0.27% |
| Jan 13, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.42% |
| Jan 12, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.78% |
| Jan 9, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 0.65% |
| Jan 8, 2026 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | -0.34% |
| Jan 7, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -0.31% |
| Jan 6, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | 0.82% |
| Jan 5, 2026 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 1.60% |
| Jan 2, 2026 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | 1.45% |
| Dec 31, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | -0.33% |
| Dec 30, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.19% |
| Dec 29, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.07% |
| Dec 26, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.23% |
| Dec 24, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 0.03% |
| Dec 23, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.72% |
| Dec 22, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.69% |
| Dec 19, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.91% |
| Dec 18, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -4.25% |
| Dec 17, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 85.84 | -0.83% |
| Dec 16, 2025 | 91.27 | 91.27 | 91.27 | 91.27 | 86.56 | -0.80% |
| Dec 15, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 87.26 | -0.28% |
| Dec 12, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 87.51 | -0.81% |
| Dec 11, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 88.22 | 0.20% |
| Dec 10, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 88.04 | 0.67% |
| Dec 9, 2025 | 92.21 | 92.21 | 92.21 | 92.21 | 87.45 | -0.44% |
| Dec 8, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 87.84 | 0.09% |
| Dec 5, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 87.77 | 0.02% |
| Dec 4, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 87.75 | 0.22% |
| Dec 3, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 87.56 | 0.16% |
| Dec 2, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 87.41 | 0.44% |