American Funds New World Fund® Class R-5 (RNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.72
+0.41 (0.40%)
At close: Apr 27, 2026
RNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | 0.40% |
| Apr 24, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | 1.21% |
| Apr 23, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | -0.95% |
| Apr 22, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 0.68% |
| Apr 21, 2026 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -0.75% |
| Apr 20, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -0.67% |
| Apr 17, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | 0.71% |
| Apr 16, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 0.14% |
| Apr 15, 2026 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 0.54% |
| Apr 14, 2026 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 1.48% |
| Apr 13, 2026 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | 0.75% |
| Apr 10, 2026 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 0.77% |
| Apr 9, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.07% |
| Apr 8, 2026 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 4.96% |
| Apr 7, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 0.21% |
| Apr 6, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.38% |
| Apr 2, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.54% |
| Apr 1, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 1.65% |
| Mar 31, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 2.62% |
| Mar 30, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.63% |
| Mar 27, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -1.32% |
| Mar 26, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -2.55% |
| Mar 25, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.51% |
| Mar 24, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.13% |
| Mar 23, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 1.11% |
| Mar 20, 2026 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -2.06% |
| Mar 19, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | -0.79% |
| Mar 18, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.90% |
| Mar 17, 2026 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 0.76% |
| Mar 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.38% |
| Mar 13, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -1.50% |
| Mar 12, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -2.44% |
| Mar 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.24% |
| Mar 10, 2026 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | 1.47% |
| Mar 9, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | -0.54% |
| 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 | 96.03 | 96.03 | 96.03 | 96.03 | 90.46 | -0.84% |
| Dec 16, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 91.22 | -0.79% |
| Dec 15, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 91.95 | -0.29% |
| Dec 12, 2025 | 97.89 | 97.89 | 97.89 | 97.89 | 92.21 | -0.79% |
| Dec 11, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 92.95 | 0.19% |
| Dec 10, 2025 | 98.48 | 98.48 | 98.48 | 98.48 | 92.77 | 0.69% |
| Dec 9, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 92.14 | -0.44% |
| Dec 8, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 92.54 | 0.09% |
| Dec 5, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 92.46 | 0.02% |
| Dec 4, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | 92.44 | 0.22% |
| Dec 3, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 92.23 | 0.16% |
| Dec 2, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 92.08 | 0.44% |