American Funds New World Fund® Class R-6 (RNWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.52
-0.78 (-0.81%)
Mar 9, 2026, 8:07 AM EST
RNWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | - | - |
| Mar 6, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.81% |
| Mar 5, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -0.22% |
| Mar 4, 2026 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | -0.37% |
| Mar 3, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | -3.51% |
| Mar 2, 2026 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.19% |
| Feb 27, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.63% |
| Feb 26, 2026 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | -0.57% |
| Feb 25, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | 0.99% |
| Feb 24, 2026 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 1.25% |
| Feb 23, 2026 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | -0.70% |
| Feb 20, 2026 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 1.04% |
| Feb 19, 2026 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | -0.32% |
| Feb 18, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 0.75% |
| Feb 17, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.09% |
| Feb 13, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | -0.17% |
| Feb 12, 2026 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | -1.13% |
| Feb 11, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 0.51% |
| Feb 10, 2026 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 0.09% |
| Feb 9, 2026 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | 1.32% |
| Feb 6, 2026 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | 2.23% |
| Feb 5, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -1.47% |
| Feb 4, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.47% |
| Feb 3, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 0.09% |
| Feb 2, 2026 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | 0.02% |
| Jan 30, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | -1.46% |
| Jan 29, 2026 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | -0.13% |
| Jan 28, 2026 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0.47% |
| Jan 27, 2026 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 1.64% |
| Jan 26, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 0.28% |
| Jan 23, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 0.40% |
| Jan 22, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.65% |
| Jan 21, 2026 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | 0.98% |
| Jan 20, 2026 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | -1.02% |
| Jan 16, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -0.02% |
| Jan 15, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.08% |
| Jan 14, 2026 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | -0.27% |
| Jan 13, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -0.41% |
| Jan 12, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.78% |
| Jan 9, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.67% |
| Jan 8, 2026 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -0.33% |
| Jan 7, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | -0.32% |
| Jan 6, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.83% |
| Jan 5, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 1.60% |
| Jan 2, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 1.47% |
| Dec 31, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -0.33% |
| Dec 30, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.19% |
| Dec 29, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.05% |
| Dec 26, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.24% |
| Dec 24, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.03% |
| Dec 23, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.71% |
| Dec 22, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.70% |
| Dec 19, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.92% |
| Dec 18, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -4.97% |
| Dec 17, 2025 | 90.05 | 90.05 | 90.05 | 95.72 | 90.05 | -0.83% |
| Dec 16, 2025 | 90.80 | 90.80 | 90.80 | 96.52 | 90.80 | -0.80% |
| Dec 15, 2025 | 91.53 | 91.53 | 91.53 | 97.30 | 91.53 | -0.28% |
| Dec 12, 2025 | 91.79 | 91.79 | 91.79 | 97.57 | 91.79 | -0.80% |
| Dec 11, 2025 | 92.53 | 92.53 | 92.53 | 98.36 | 92.53 | 0.20% |
| Dec 10, 2025 | 92.34 | 92.34 | 92.34 | 98.16 | 92.34 | 0.69% |
| Dec 9, 2025 | 91.71 | 91.71 | 91.71 | 97.49 | 91.71 | -0.45% |
| Dec 8, 2025 | 92.13 | 92.13 | 92.13 | 97.93 | 92.13 | 0.10% |
| Dec 5, 2025 | 92.03 | 92.03 | 92.03 | 97.83 | 92.03 | 0.02% |
| Dec 4, 2025 | 92.01 | 92.01 | 92.01 | 97.81 | 92.01 | 0.22% |
| Dec 3, 2025 | 91.82 | 91.82 | 91.82 | 97.60 | 91.82 | 0.17% |
| Dec 2, 2025 | 91.66 | 91.66 | 91.66 | 97.43 | 91.66 | 0.44% |
| Dec 1, 2025 | 91.25 | 91.25 | 91.25 | 97.00 | 91.25 | -0.28% |
| Nov 28, 2025 | 91.51 | 91.51 | 91.51 | 97.27 | 91.50 | 0.36% |
| Nov 26, 2025 | 91.18 | 91.18 | 91.18 | 96.92 | 91.18 | 0.88% |
| Nov 25, 2025 | 90.38 | 90.38 | 90.38 | 96.07 | 90.38 | 0.87% |
| Nov 24, 2025 | 89.60 | 89.60 | 89.60 | 95.24 | 89.60 | 0.90% |
| Nov 21, 2025 | 88.80 | 88.80 | 88.80 | 94.39 | 88.80 | 0.07% |
| Nov 20, 2025 | 88.73 | 88.73 | 88.73 | 94.32 | 88.73 | -1.26% |
| Nov 19, 2025 | 89.86 | 89.86 | 89.86 | 95.52 | 89.86 | -0.12% |
| Nov 18, 2025 | 89.96 | 89.96 | 89.96 | 95.63 | 89.96 | -1.01% |
| Nov 17, 2025 | 90.88 | 90.88 | 90.88 | 96.61 | 90.88 | -0.43% |
| Nov 14, 2025 | 91.28 | 91.28 | 91.28 | 97.03 | 91.28 | -0.52% |
| Nov 13, 2025 | 91.76 | 91.76 | 91.76 | 97.54 | 91.76 | -1.28% |
| Nov 12, 2025 | 92.94 | 92.94 | 92.94 | 98.80 | 92.94 | 0.45% |
| Nov 11, 2025 | 92.53 | 92.53 | 92.53 | 98.36 | 92.53 | 0.03% |
| Nov 10, 2025 | 92.50 | 92.50 | 92.50 | 98.33 | 92.50 | 1.66% |
| Nov 7, 2025 | 90.99 | 90.99 | 90.99 | 96.72 | 90.99 | -0.11% |
| Nov 6, 2025 | 91.09 | 91.09 | 91.09 | 96.83 | 91.09 | -0.50% |
| Nov 5, 2025 | 91.55 | 91.55 | 91.55 | 97.32 | 91.55 | 0.23% |
| Nov 4, 2025 | 91.35 | 91.35 | 91.35 | 97.10 | 91.34 | -1.15% |
| Nov 3, 2025 | 92.41 | 92.41 | 92.41 | 98.23 | 92.41 | 0.52% |
| Oct 31, 2025 | 91.93 | 91.93 | 91.93 | 97.72 | 91.93 | -0.21% |
| Oct 30, 2025 | 92.13 | 92.13 | 92.13 | 97.93 | 92.13 | -0.90% |
| Oct 29, 2025 | 92.96 | 92.96 | 92.96 | 98.82 | 92.96 | 0.62% |
| Oct 28, 2025 | 92.39 | 92.39 | 92.39 | 98.21 | 92.39 | -0.07% |
| Oct 27, 2025 | 92.46 | 92.46 | 92.46 | 98.28 | 92.45 | 1.34% |
| Oct 24, 2025 | 91.23 | 91.23 | 91.23 | 96.98 | 91.23 | 0.27% |
| Oct 23, 2025 | 90.99 | 90.99 | 90.99 | 96.72 | 90.99 | 0.75% |
| Oct 22, 2025 | 90.31 | 90.31 | 90.31 | 96.00 | 90.31 | -0.73% |
| Oct 21, 2025 | 90.98 | 90.98 | 90.98 | 96.71 | 90.98 | -0.33% |
| Oct 20, 2025 | 91.28 | 91.28 | 91.28 | 97.03 | 91.28 | 1.24% |
| Oct 17, 2025 | 90.16 | 90.16 | 90.16 | 95.84 | 90.16 | -0.10% |
| Oct 16, 2025 | 90.25 | 90.25 | 90.25 | 95.94 | 90.25 | 0.29% |
| Oct 15, 2025 | 89.99 | 89.99 | 89.99 | 95.66 | 89.99 | 1.16% |
| Oct 14, 2025 | 88.96 | 88.96 | 88.96 | 94.56 | 88.96 | -0.51% |