American Funds New World R4 (RNWEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.91
+0.02 (0.02%)
At close: Dec 5, 2025
RNWEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.02% |
| Dec 4, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 0.22% |
| Dec 3, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.17% |
| Dec 2, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.44% |
| Dec 1, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -0.27% |
| Nov 28, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.36% |
| Nov 26, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | 0.87% |
| Nov 25, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.88% |
| Nov 24, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.89% |
| Nov 21, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.07% |
| Nov 20, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -1.25% |
| Nov 19, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -0.12% |
| Nov 18, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | -1.02% |
| Nov 17, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | -0.43% |
| Nov 14, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | -0.53% |
| Nov 13, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -1.28% |
| Nov 12, 2025 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 0.45% |
| Nov 11, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.02% |
| Nov 10, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | 1.66% |
| Nov 7, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.11% |
| Nov 6, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -0.51% |
| Nov 5, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.24% |
| Nov 4, 2025 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | -1.16% |
| Nov 3, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 0.52% |
| Oct 31, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.21% |
| Oct 30, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.90% |
| Oct 29, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 0.62% |
| Oct 28, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -0.07% |
| Oct 27, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 1.34% |
| Oct 24, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 0.26% |
| Oct 23, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 0.75% |
| Oct 22, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | -0.73% |
| Oct 21, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.33% |
| Oct 20, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 1.24% |
| Oct 17, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | -0.11% |
| Oct 16, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.30% |
| Oct 15, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.15% |
| Oct 14, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.51% |
| Oct 13, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.34% |
| Oct 10, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -2.71% |
| Oct 9, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.27% |
| Oct 8, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.69% |
| Oct 7, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | -0.32% |
| Oct 6, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.04% |
| Oct 3, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.34% |
| Oct 2, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.46% |
| Oct 1, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 0.66% |
| Sep 30, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.12% |
| Sep 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.75% |
| Sep 26, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.37% |
| Sep 25, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.78% |
| Sep 24, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -0.32% |
| Sep 23, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -0.07% |
| Sep 22, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.33% |
| Sep 19, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.11% |
| Sep 18, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.24% |
| Sep 17, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0.04% |
| Sep 16, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.63% |
| Sep 15, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 0.51% |
| Sep 12, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | 0.18% |
| Sep 11, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.81% |
| Sep 10, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.73% |
| Sep 9, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.37% |
| Sep 8, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 0.40% |
| Sep 5, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | 0.74% |
| Sep 4, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 0.21% |
| Sep 3, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.29% |
| Sep 2, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.54% |
| Aug 29, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | -0.35% |
| Aug 28, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 0.35% |
| Aug 27, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | -0.04% |
| Aug 26, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -0.45% |
| Aug 25, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 0.01% |
| Aug 22, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 1.32% |
| Aug 21, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.01% |
| Aug 20, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -0.31% |
| Aug 19, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | -0.56% |
| Aug 18, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -0.13% |
| Aug 15, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 0.21% |
| Aug 14, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | -0.32% |
| Aug 13, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 0.57% |
| Aug 12, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 1.20% |
| Aug 11, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -0.25% |
| Aug 8, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | -0.02% |
| Aug 7, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | 0.85% |
| Aug 6, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.24% |
| Aug 5, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.06% |
| Aug 4, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.76% |
| Aug 1, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -1.11% |
| Jul 31, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.65% |
| Jul 30, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -0.41% |
| Jul 29, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | -0.37% |
| Jul 28, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.61% |
| Jul 25, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.47% |
| Jul 24, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | -0.20% |
| Jul 23, 2025 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | 1.51% |
| Jul 22, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | -0.12% |
| Jul 21, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.17% |
| Jul 18, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | -0.14% |
| Jul 17, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | 0.26% |