American Funds New World Fund® Class R-4 (RNWEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.59
-0.21 (-0.22%)
At close: Mar 5, 2026
RNWEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -0.22% |
| Mar 4, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.37% |
| Mar 3, 2026 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -3.51% |
| Mar 2, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -1.18% |
| Feb 27, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -0.63% |
| Feb 26, 2026 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | -0.58% |
| Feb 25, 2026 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 0.99% |
| Feb 24, 2026 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | 1.25% |
| Feb 23, 2026 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | -0.71% |
| Feb 20, 2026 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | 1.04% |
| Feb 19, 2026 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | -0.31% |
| Feb 18, 2026 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | 0.75% |
| Feb 17, 2026 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 0.08% |
| Feb 13, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.17% |
| Feb 12, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | -1.13% |
| Feb 11, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.51% |
| Feb 10, 2026 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | 0.09% |
| Feb 9, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 1.32% |
| Feb 6, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 2.22% |
| Feb 5, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -1.47% |
| Feb 4, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -0.47% |
| Feb 3, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 0.09% |
| Feb 2, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 0.02% |
| Jan 30, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -1.47% |
| Jan 29, 2026 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | -0.13% |
| Jan 28, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 0.47% |
| Jan 27, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 1.64% |
| Jan 26, 2026 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 0.27% |
| Jan 23, 2026 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | 0.40% |
| Jan 22, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 0.64% |
| Jan 21, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.99% |
| Jan 20, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -1.03% |
| Jan 16, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.03% |
| Jan 15, 2026 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | 0.09% |
| Jan 14, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | -0.27% |
| Jan 13, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.41% |
| Jan 12, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.79% |
| Jan 9, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.66% |
| Jan 8, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | -0.34% |
| Jan 7, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -0.31% |
| Jan 6, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 0.83% |
| Jan 5, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 1.60% |
| Jan 2, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 1.47% |
| Dec 31, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.33% |
| Dec 30, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 0.19% |
| Dec 29, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | -0.06% |
| Dec 26, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 0.24% |
| Dec 24, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 0.03% |
| Dec 23, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.72% |
| Dec 22, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | 0.69% |
| Dec 19, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | 0.92% |
| Dec 18, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | -4.69% |
| Dec 17, 2025 | 89.46 | 89.46 | 89.46 | 94.81 | 89.45 | -0.84% |
| Dec 16, 2025 | 90.21 | 90.21 | 90.21 | 95.61 | 90.21 | -0.79% |
| Dec 15, 2025 | 90.93 | 90.93 | 90.93 | 96.37 | 90.93 | -0.28% |
| Dec 12, 2025 | 91.18 | 91.18 | 91.18 | 96.64 | 91.18 | -0.80% |
| Dec 11, 2025 | 91.92 | 91.92 | 91.92 | 97.42 | 91.92 | 0.20% |
| Dec 10, 2025 | 91.74 | 91.74 | 91.74 | 97.23 | 91.74 | 0.68% |
| Dec 9, 2025 | 91.12 | 91.12 | 91.12 | 96.57 | 91.12 | -0.44% |
| Dec 8, 2025 | 91.52 | 91.52 | 91.52 | 97.00 | 91.52 | 0.09% |
| Dec 5, 2025 | 91.44 | 91.44 | 91.44 | 96.91 | 91.44 | 0.02% |
| Dec 4, 2025 | 91.42 | 91.42 | 91.42 | 96.89 | 91.42 | 0.22% |
| Dec 3, 2025 | 91.22 | 91.22 | 91.22 | 96.68 | 91.22 | 0.17% |
| Dec 2, 2025 | 91.07 | 91.07 | 91.07 | 96.52 | 91.07 | 0.44% |
| Dec 1, 2025 | 90.67 | 90.67 | 90.67 | 96.10 | 90.67 | -0.27% |
| Nov 28, 2025 | 90.92 | 90.92 | 90.92 | 96.36 | 90.92 | 0.36% |
| Nov 26, 2025 | 90.59 | 90.59 | 90.59 | 96.01 | 90.59 | 0.87% |
| Nov 25, 2025 | 89.80 | 89.80 | 89.80 | 95.18 | 89.80 | 0.88% |
| Nov 24, 2025 | 89.02 | 89.02 | 89.02 | 94.35 | 89.02 | 0.89% |
| Nov 21, 2025 | 88.24 | 88.24 | 88.24 | 93.52 | 88.24 | 0.07% |
| Nov 20, 2025 | 88.17 | 88.17 | 88.17 | 93.45 | 88.17 | -1.25% |
| Nov 19, 2025 | 89.29 | 89.29 | 89.29 | 94.63 | 89.29 | -0.12% |
| Nov 18, 2025 | 89.39 | 89.39 | 89.39 | 94.74 | 89.39 | -1.02% |
| Nov 17, 2025 | 90.31 | 90.31 | 90.31 | 95.72 | 90.31 | -0.43% |
| Nov 14, 2025 | 90.70 | 90.70 | 90.70 | 96.13 | 90.70 | -0.53% |
| Nov 13, 2025 | 91.18 | 91.18 | 91.18 | 96.64 | 91.18 | -1.28% |
| Nov 12, 2025 | 92.36 | 92.36 | 92.36 | 97.89 | 92.36 | 0.45% |
| Nov 11, 2025 | 91.95 | 91.95 | 91.95 | 97.45 | 91.95 | 0.02% |
| Nov 10, 2025 | 91.93 | 91.93 | 91.93 | 97.43 | 91.93 | 1.66% |
| Nov 7, 2025 | 90.43 | 90.43 | 90.43 | 95.84 | 90.43 | -0.11% |
| Nov 6, 2025 | 90.53 | 90.53 | 90.53 | 95.95 | 90.53 | -0.51% |
| Nov 5, 2025 | 90.99 | 90.99 | 90.99 | 96.44 | 90.99 | 0.24% |
| Nov 4, 2025 | 90.78 | 90.78 | 90.78 | 96.21 | 90.78 | -1.16% |
| Nov 3, 2025 | 91.84 | 91.84 | 91.84 | 97.34 | 91.84 | 0.52% |
| Oct 31, 2025 | 91.37 | 91.37 | 91.37 | 96.84 | 91.37 | -0.21% |
| Oct 30, 2025 | 91.56 | 91.56 | 91.56 | 97.04 | 91.56 | -0.90% |
| Oct 29, 2025 | 92.39 | 92.39 | 92.39 | 97.92 | 92.39 | 0.62% |
| Oct 28, 2025 | 91.82 | 91.82 | 91.82 | 97.32 | 91.82 | -0.07% |
| Oct 27, 2025 | 91.89 | 91.89 | 91.89 | 97.39 | 91.89 | 1.34% |
| Oct 24, 2025 | 90.67 | 90.67 | 90.67 | 96.10 | 90.67 | 0.26% |
| Oct 23, 2025 | 90.44 | 90.44 | 90.44 | 95.85 | 90.44 | 0.75% |
| Oct 22, 2025 | 89.77 | 89.77 | 89.77 | 95.14 | 89.77 | -0.73% |
| Oct 21, 2025 | 90.43 | 90.43 | 90.43 | 95.84 | 90.43 | -0.33% |
| Oct 20, 2025 | 90.73 | 90.73 | 90.73 | 96.16 | 90.73 | 1.24% |
| Oct 17, 2025 | 89.62 | 89.62 | 89.62 | 94.98 | 89.62 | -0.11% |
| Oct 16, 2025 | 89.71 | 89.71 | 89.71 | 95.08 | 89.71 | 0.30% |
| Oct 15, 2025 | 89.45 | 89.45 | 89.45 | 94.80 | 89.45 | 1.15% |
| Oct 14, 2025 | 88.43 | 88.43 | 88.43 | 93.72 | 88.43 | -0.51% |
| Oct 13, 2025 | 88.88 | 88.88 | 88.88 | 94.20 | 88.88 | 1.34% |
| Oct 10, 2025 | 87.70 | 87.70 | 87.70 | 92.95 | 87.70 | -2.71% |