American Funds New World R5E (RNWHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.26
+0.16 (0.17%)
At close: Dec 3, 2025
RNWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.02% |
| Dec 4, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 0.22% |
| Dec 3, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.17% |
| Dec 2, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 0.44% |
| Dec 1, 2025 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | -0.27% |
| Nov 28, 2025 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | 0.37% |
| Nov 26, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 0.88% |
| Nov 25, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.87% |
| Nov 24, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.89% |
| Nov 21, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.08% |
| Nov 20, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -1.25% |
| Nov 19, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.12% |
| Nov 18, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -1.01% |
| Nov 17, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | -0.44% |
| Nov 14, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | -0.53% |
| Nov 13, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -1.27% |
| Nov 12, 2025 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 0.45% |
| Nov 11, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 0.02% |
| Nov 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.67% |
| Nov 7, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | -0.12% |
| Nov 6, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.50% |
| Nov 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.23% |
| Nov 4, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | -1.16% |
| Nov 3, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.52% |
| Oct 31, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.21% |
| Oct 30, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.90% |
| Oct 29, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 0.62% |
| Oct 28, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -0.07% |
| Oct 27, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 1.35% |
| Oct 24, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.26% |
| Oct 23, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.74% |
| Oct 22, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | -0.72% |
| Oct 21, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.33% |
| Oct 20, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.24% |
| Oct 17, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.10% |
| Oct 16, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.29% |
| Oct 15, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 1.16% |
| Oct 14, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -0.50% |
| Oct 13, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 1.34% |
| Oct 10, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -2.71% |
| Oct 9, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.27% |
| Oct 8, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.70% |
| Oct 7, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.33% |
| Oct 6, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -0.04% |
| Oct 3, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.35% |
| Oct 2, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 0.46% |
| Oct 1, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 0.66% |
| Sep 30, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.12% |
| Sep 29, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.75% |
| Sep 26, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.38% |
| Sep 25, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.78% |
| Sep 24, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.33% |
| Sep 23, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -0.07% |
| Sep 22, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0.34% |
| Sep 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.11% |
| Sep 18, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.25% |
| Sep 17, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.03% |
| Sep 16, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 0.63% |
| Sep 15, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.52% |
| Sep 12, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | 0.18% |
| Sep 11, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.82% |
| Sep 10, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.73% |
| Sep 9, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 0.37% |
| Sep 8, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.40% |
| Sep 5, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.73% |
| Sep 4, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | 0.21% |
| Sep 3, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.29% |
| Sep 2, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -0.53% |
| Aug 29, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.35% |
| Aug 28, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 0.36% |
| Aug 27, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.04% |
| Aug 26, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | -0.44% |
| Aug 25, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
| Aug 22, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 1.32% |
| Aug 21, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | -0.02% |
| Aug 20, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.30% |
| Aug 19, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.57% |
| Aug 18, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.13% |
| Aug 15, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 0.22% |
| Aug 14, 2025 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | -0.33% |
| Aug 13, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 0.58% |
| Aug 12, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 1.20% |
| Aug 11, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -0.25% |
| Aug 8, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.01% |
| Aug 7, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.84% |
| Aug 6, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.24% |
| Aug 5, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | 0.06% |
| Aug 4, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 1.76% |
| Aug 1, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -1.10% |
| Jul 31, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.64% |
| Jul 30, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.42% |
| Jul 29, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.36% |
| Jul 28, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.62% |
| Jul 25, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.46% |
| Jul 24, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -0.20% |
| Jul 23, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 1.51% |
| Jul 22, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.12% |
| Jul 21, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.17% |
| Jul 18, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -0.12% |
| Jul 17, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.25% |