Skip to main content
American Funds New World R3 (RNWCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.61
+0.21 (0.22%)
Dec 4, 2025, 9:30 AM EST

RNWCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202595.6395.6395.6395.6395.630.02%
Dec 4, 202595.6195.6195.6195.6195.610.22%
Dec 3, 202595.4095.4095.4095.4095.400.16%
Dec 2, 202595.2595.2595.2595.2595.250.44%
Dec 1, 202594.8394.8394.8394.8394.83-0.27%
Nov 28, 202595.0995.0995.0995.0995.090.36%
Nov 26, 202594.7594.7594.7594.7594.750.87%
Nov 25, 202593.9393.9393.9393.9393.930.87%
Nov 24, 202593.1293.1293.1293.1293.120.90%
Nov 21, 202592.2992.2992.2992.2992.290.07%
Nov 20, 202592.2392.2392.2392.2392.23-1.25%
Nov 19, 202593.4093.4093.4093.4093.40-0.11%
Nov 18, 202593.5093.5093.5093.5093.50-1.03%
Nov 17, 202594.4794.4794.4794.4794.47-0.43%
Nov 14, 202594.8894.8894.8894.8894.88-0.52%
Nov 13, 202595.3895.3895.3895.3895.38-1.28%
Nov 12, 202596.6296.6296.6296.6296.620.46%
Nov 11, 202596.1896.1896.1896.1896.180.02%
Nov 10, 202596.1696.1696.1696.1696.161.66%
Nov 7, 202594.5994.5994.5994.5994.59-0.12%
Nov 6, 202594.7094.7094.7094.7094.70-0.50%
Nov 5, 202595.1895.1895.1895.1895.180.22%
Nov 4, 202594.9794.9794.9794.9794.97-1.16%
Nov 3, 202596.0896.0896.0896.0896.080.52%
Oct 31, 202595.5895.5895.5895.5895.58-0.22%
Oct 30, 202595.7995.7995.7995.7995.79-0.90%
Oct 29, 202596.6696.6696.6696.6696.660.62%
Oct 28, 202596.0696.0696.0696.0696.06-0.07%
Oct 27, 202596.1396.1396.1396.1396.131.34%
Oct 24, 202594.8694.8694.8694.8694.860.26%
Oct 23, 202594.6194.6194.6194.6194.610.73%
Oct 22, 202593.9293.9293.9293.9293.92-0.73%
Oct 21, 202594.6194.6194.6194.6194.61-0.33%
Oct 20, 202594.9294.9294.9294.9294.921.23%
Oct 17, 202593.7793.7793.7793.7793.77-0.10%
Oct 16, 202593.8693.8693.8693.8693.860.29%
Oct 15, 202593.5993.5993.5993.5993.591.16%
Oct 14, 202592.5292.5292.5292.5292.52-0.51%
Oct 13, 202592.9992.9992.9992.9992.991.34%
Oct 10, 202591.7691.7691.7691.7691.76-2.71%
Oct 9, 202594.3294.3294.3294.3294.32-0.27%
Oct 8, 202594.5894.5894.5894.5894.580.69%
Oct 7, 202593.9393.9393.9393.9393.93-0.32%
Oct 6, 202594.2394.2394.2394.2394.23-0.05%
Oct 3, 202594.2894.2894.2894.2894.280.34%
Oct 2, 202593.9693.9693.9693.9693.960.46%
Oct 1, 202593.5393.5393.5393.5393.530.66%
Sep 30, 202592.9292.9292.9292.9292.920.12%
Sep 29, 202592.8192.8192.8192.8192.810.76%
Sep 26, 202592.1192.1192.1192.1192.11-0.39%
Sep 25, 202592.4792.4792.4792.4792.47-0.77%
Sep 24, 202593.1993.1993.1993.1993.19-0.33%
Sep 23, 202593.5093.5093.5093.5093.50-0.07%
Sep 22, 202593.5793.5793.5793.5793.570.33%
Sep 19, 202593.2693.2693.2693.2693.26-0.11%
Sep 18, 202593.3693.3693.3693.3693.360.25%
Sep 17, 202593.1393.1393.1393.1393.130.03%
Sep 16, 202593.1093.1093.1093.1093.100.63%
Sep 15, 202592.5292.5292.5292.5292.520.52%
Sep 12, 202592.0492.0492.0492.0492.040.17%
Sep 11, 202591.8891.8891.8891.8891.880.81%
Sep 10, 202591.1491.1491.1491.1491.140.74%
Sep 9, 202590.4790.4790.4790.4790.470.37%
Sep 8, 202590.1490.1490.1490.1490.140.40%
Sep 5, 202589.7889.7889.7889.7889.780.73%
Sep 4, 202589.1389.1389.1389.1389.130.21%
Sep 3, 202588.9488.9488.9488.9488.940.29%
Sep 2, 202588.6888.6888.6888.6888.68-0.55%
Aug 29, 202589.1789.1789.1789.1789.17-0.36%
Aug 28, 202589.4989.4989.4989.4989.490.36%
Aug 27, 202589.1789.1789.1789.1789.17-0.04%
Aug 26, 202589.2189.2189.2189.2189.21-0.45%
Aug 25, 202589.6189.6189.6189.6189.61-
Aug 22, 202589.6189.6189.6189.6189.611.32%
Aug 21, 202588.4488.4488.4488.4488.44-0.02%
Aug 20, 202588.4688.4688.4688.4688.46-0.30%
Aug 19, 202588.7388.7388.7388.7388.73-0.57%
Aug 18, 202589.2489.2489.2489.2489.24-0.13%
Aug 15, 202589.3689.3689.3689.3689.360.22%
Aug 14, 202589.1689.1689.1689.1689.16-0.34%
Aug 13, 202589.4689.4689.4689.4689.460.57%
Aug 12, 202588.9588.9588.9588.9588.951.19%
Aug 11, 202587.9087.9087.9087.9087.90-0.25%
Aug 8, 202588.1288.1288.1288.1288.12-0.01%
Aug 7, 202588.1388.1388.1388.1388.130.84%
Aug 6, 202587.4087.4087.4087.4087.400.24%
Aug 5, 202587.1987.1987.1987.1987.190.06%
Aug 4, 202587.1487.1487.1487.1487.141.76%
Aug 1, 202585.6385.6385.6385.6385.63-1.11%
Jul 31, 202586.5986.5986.5986.5986.59-0.64%
Jul 30, 202587.1587.1587.1587.1587.15-0.41%
Jul 29, 202587.5187.5187.5187.5187.51-0.36%
Jul 28, 202587.8387.8387.8387.8387.83-0.62%
Jul 25, 202588.3888.3888.3888.3888.38-0.46%
Jul 24, 202588.7988.7988.7988.7988.79-0.20%
Jul 23, 202588.9788.9788.9788.9788.971.51%
Jul 22, 202587.6587.6587.6587.6587.65-0.14%
Jul 21, 202587.7787.7787.7787.7787.770.17%
Jul 18, 202587.6287.6287.6287.6287.62-0.13%
Jul 17, 202587.7387.7387.7387.7387.730.25%