American Funds New World Fund® Class R-4 (RNWEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
101.52
+0.40 (0.40%)
At close: Apr 27, 2026
RNWEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 0.40% |
| Apr 24, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 1.20% |
| Apr 23, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | -0.95% |
| Apr 22, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | 0.68% |
| Apr 21, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.76% |
| Apr 20, 2026 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | -0.67% |
| Apr 17, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.71% |
| Apr 16, 2026 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 0.14% |
| Apr 15, 2026 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | 0.55% |
| Apr 14, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 1.48% |
| Apr 13, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | 0.74% |
| Apr 10, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.77% |
| Apr 9, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.07% |
| Apr 8, 2026 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 4.95% |
| Apr 7, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.22% |
| Apr 6, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.37% |
| Apr 2, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.55% |
| Apr 1, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 1.66% |
| Mar 31, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 2.61% |
| Mar 30, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.64% |
| Mar 27, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -1.31% |
| Mar 26, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -2.56% |
| Mar 25, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 1.52% |
| Mar 24, 2026 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -0.13% |
| Mar 23, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 1.11% |
| Mar 20, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -2.07% |
| Mar 19, 2026 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.79% |
| Mar 18, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.90% |
| Mar 17, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.77% |
| Mar 16, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 1.37% |
| Mar 13, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -1.50% |
| Mar 12, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | -2.44% |
| Mar 11, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | 0.23% |
| Mar 10, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 1.47% |
| Mar 9, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.54% |
| Mar 6, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -0.82% |
| 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 | 94.81 | 94.81 | 94.81 | 94.81 | 89.51 | -0.84% |
| Dec 16, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 90.26 | -0.79% |
| Dec 15, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 90.98 | -0.28% |
| Dec 12, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 91.23 | -0.80% |
| Dec 11, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 91.97 | 0.20% |
| Dec 10, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 91.79 | 0.68% |
| Dec 9, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 91.17 | -0.44% |
| Dec 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 91.57 | 0.09% |
| Dec 5, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 91.49 | 0.02% |
| Dec 4, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 91.47 | 0.22% |
| Dec 3, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 91.27 | 0.17% |
| Dec 2, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 91.12 | 0.44% |