American Funds New World Fund® Class R-5 (RNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.67
-0.22 (-0.23%)
At close: Mar 5, 2026
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -0.81% |
| Mar 5, 2026 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | -0.23% |
| Mar 4, 2026 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | -0.37% |
| Mar 3, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -3.50% |
| Mar 2, 2026 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | -1.19% |
| Feb 27, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | -0.62% |
| Feb 26, 2026 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | -0.58% |
| Feb 25, 2026 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | 1.00% |
| Feb 24, 2026 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | 1.25% |
| Feb 23, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -0.71% |
| Feb 20, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | 1.04% |
| Feb 19, 2026 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | -0.32% |
| Feb 18, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | 0.75% |
| Feb 17, 2026 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | 0.09% |
| Feb 13, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.17% |
| Feb 12, 2026 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | -1.13% |
| Feb 11, 2026 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | 0.52% |
| Feb 10, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 0.09% |
| Feb 9, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 1.33% |
| Feb 6, 2026 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 2.23% |
| Feb 5, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -1.48% |
| Feb 4, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -0.46% |
| Feb 3, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 0.08% |
| Feb 2, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | 0.03% |
| Jan 30, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | -1.46% |
| Jan 29, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.13% |
| Jan 28, 2026 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | 0.47% |
| Jan 27, 2026 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | 1.63% |
| Jan 26, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.28% |
| Jan 23, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | 0.40% |
| Jan 22, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 0.65% |
| Jan 21, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 0.98% |
| Jan 20, 2026 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | -1.03% |
| Jan 16, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | -0.02% |
| Jan 15, 2026 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | 0.09% |
| Jan 14, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | -0.27% |
| Jan 13, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.42% |
| Jan 12, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 0.79% |
| Jan 9, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 0.66% |
| Jan 8, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.34% |
| Jan 7, 2026 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -0.31% |
| Jan 6, 2026 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.83% |
| Jan 5, 2026 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 1.60% |
| Jan 2, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 1.46% |
| Dec 31, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.33% |
| Dec 30, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.19% |
| Dec 29, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -0.05% |
| Dec 26, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.24% |
| Dec 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.03% |
| Dec 23, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.71% |
| Dec 22, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.71% |
| Dec 19, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.91% |
| Dec 18, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | -4.89% |
| Dec 17, 2025 | 90.41 | 90.41 | 90.41 | 96.03 | 90.41 | -0.84% |
| Dec 16, 2025 | 91.17 | 91.17 | 91.17 | 96.84 | 91.17 | -0.79% |
| Dec 15, 2025 | 91.89 | 91.89 | 91.89 | 97.61 | 91.89 | -0.29% |
| Dec 12, 2025 | 92.16 | 92.16 | 92.16 | 97.89 | 92.16 | -0.79% |
| Dec 11, 2025 | 92.89 | 92.89 | 92.89 | 98.67 | 92.89 | 0.19% |
| Dec 10, 2025 | 92.71 | 92.71 | 92.71 | 98.48 | 92.71 | 0.69% |
| Dec 9, 2025 | 92.08 | 92.08 | 92.08 | 97.81 | 92.08 | -0.44% |
| Dec 8, 2025 | 92.49 | 92.49 | 92.49 | 98.24 | 92.49 | 0.09% |
| Dec 5, 2025 | 92.40 | 92.40 | 92.40 | 98.15 | 92.40 | 0.02% |
| Dec 4, 2025 | 92.38 | 92.38 | 92.38 | 98.13 | 92.38 | 0.22% |
| Dec 3, 2025 | 92.18 | 92.18 | 92.18 | 97.91 | 92.18 | 0.16% |
| Dec 2, 2025 | 92.03 | 92.03 | 92.03 | 97.75 | 92.03 | 0.44% |
| Dec 1, 2025 | 91.62 | 91.62 | 91.62 | 97.32 | 91.62 | -0.27% |
| Nov 28, 2025 | 91.87 | 91.87 | 91.87 | 97.58 | 91.87 | 0.36% |
| Nov 26, 2025 | 91.54 | 91.54 | 91.54 | 97.23 | 91.54 | 0.87% |
| Nov 25, 2025 | 90.75 | 90.75 | 90.75 | 96.39 | 90.74 | 0.88% |
| Nov 24, 2025 | 89.95 | 89.95 | 89.95 | 95.55 | 89.95 | 0.90% |
| Nov 21, 2025 | 89.15 | 89.15 | 89.15 | 94.70 | 89.15 | 0.07% |
| Nov 20, 2025 | 89.09 | 89.09 | 89.09 | 94.63 | 89.09 | -1.25% |
| Nov 19, 2025 | 90.22 | 90.22 | 90.22 | 95.83 | 90.22 | -0.11% |
| Nov 18, 2025 | 90.32 | 90.32 | 90.32 | 95.94 | 90.32 | -1.02% |
| Nov 17, 2025 | 91.25 | 91.25 | 91.25 | 96.93 | 91.25 | -0.43% |
| Nov 14, 2025 | 91.65 | 91.65 | 91.65 | 97.35 | 91.65 | -0.52% |
| Nov 13, 2025 | 92.13 | 92.13 | 92.13 | 97.86 | 92.13 | -1.28% |
| Nov 12, 2025 | 93.32 | 93.32 | 93.32 | 99.13 | 93.32 | 0.46% |
| Nov 11, 2025 | 92.90 | 92.90 | 92.90 | 98.68 | 92.90 | 0.02% |
| Nov 10, 2025 | 92.88 | 92.88 | 92.88 | 98.66 | 92.88 | 1.67% |
| Nov 7, 2025 | 91.36 | 91.36 | 91.36 | 97.04 | 91.36 | -0.11% |
| Nov 6, 2025 | 91.46 | 91.46 | 91.46 | 97.15 | 91.46 | -0.51% |
| Nov 5, 2025 | 91.93 | 91.93 | 91.93 | 97.65 | 91.93 | 0.24% |
| Nov 4, 2025 | 91.71 | 91.71 | 91.71 | 97.42 | 91.71 | -1.16% |
| Nov 3, 2025 | 92.79 | 92.79 | 92.79 | 98.56 | 92.79 | 0.52% |
| Oct 31, 2025 | 92.31 | 92.31 | 92.31 | 98.05 | 92.31 | -0.20% |
| Oct 30, 2025 | 92.50 | 92.50 | 92.50 | 98.25 | 92.50 | -0.90% |
| Oct 29, 2025 | 93.33 | 93.33 | 93.33 | 99.14 | 93.33 | 0.62% |
| Oct 28, 2025 | 92.76 | 92.76 | 92.76 | 98.53 | 92.76 | -0.07% |
| Oct 27, 2025 | 92.83 | 92.83 | 92.83 | 98.60 | 92.83 | 1.34% |
| Oct 24, 2025 | 91.60 | 91.60 | 91.60 | 97.30 | 91.60 | 0.27% |
| Oct 23, 2025 | 91.36 | 91.36 | 91.36 | 97.04 | 91.36 | 0.75% |
| Oct 22, 2025 | 90.68 | 90.68 | 90.68 | 96.32 | 90.68 | -0.73% |
| Oct 21, 2025 | 91.35 | 91.35 | 91.35 | 97.03 | 91.35 | -0.33% |
| Oct 20, 2025 | 91.65 | 91.65 | 91.65 | 97.35 | 91.65 | 1.24% |
| Oct 17, 2025 | 90.53 | 90.53 | 90.53 | 96.16 | 90.53 | -0.10% |
| Oct 16, 2025 | 90.62 | 90.62 | 90.62 | 96.26 | 90.62 | 0.29% |
| Oct 15, 2025 | 90.36 | 90.36 | 90.36 | 95.98 | 90.36 | 1.17% |
| Oct 14, 2025 | 89.31 | 89.31 | 89.31 | 94.87 | 89.31 | -0.51% |
| Oct 13, 2025 | 89.78 | 89.78 | 89.78 | 95.36 | 89.78 | 1.34% |