American Funds New World Fund® Class R-5E (RNWHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
100.92
+0.40 (0.40%)
At close: Apr 27, 2026
RNWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | 0.40% |
| Apr 24, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 1.20% |
| Apr 23, 2026 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | -0.95% |
| Apr 22, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 0.67% |
| Apr 21, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | -0.75% |
| Apr 20, 2026 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | -0.67% |
| Apr 17, 2026 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | 0.72% |
| Apr 16, 2026 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 0.13% |
| Apr 15, 2026 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | 0.55% |
| Apr 14, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 1.48% |
| Apr 13, 2026 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | 0.75% |
| Apr 10, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 0.78% |
| Apr 9, 2026 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 0.07% |
| Apr 8, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | 4.95% |
| Apr 7, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | 0.22% |
| Apr 6, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.37% |
| Apr 2, 2026 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.55% |
| Apr 1, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 1.66% |
| Mar 31, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 2.62% |
| Mar 30, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -0.63% |
| Mar 27, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.31% |
| Mar 26, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -2.57% |
| Mar 25, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 1.52% |
| Mar 24, 2026 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | -0.13% |
| Mar 23, 2026 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | 1.11% |
| Mar 20, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -2.07% |
| Mar 19, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | -0.79% |
| Mar 18, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.91% |
| Mar 17, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.76% |
| Mar 16, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 1.38% |
| Mar 13, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.49% |
| Mar 12, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -2.43% |
| Mar 11, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.22% |
| Mar 10, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.47% |
| Mar 9, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.54% |
| Mar 6, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | -0.81% |
| Mar 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.22% |
| Mar 4, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | -0.38% |
| Mar 3, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | -3.50% |
| Mar 2, 2026 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | -1.18% |
| Feb 27, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | -0.63% |
| Feb 26, 2026 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | -0.57% |
| Feb 25, 2026 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | 0.99% |
| Feb 24, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 1.26% |
| Feb 23, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.71% |
| Feb 20, 2026 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | 1.04% |
| Feb 19, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | -0.31% |
| Feb 18, 2026 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 0.74% |
| Feb 17, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 0.09% |
| Feb 13, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | -0.17% |
| Feb 12, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -1.13% |
| Feb 11, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 0.51% |
| Feb 10, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | 0.09% |
| Feb 9, 2026 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 1.32% |
| Feb 6, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | 2.23% |
| Feb 5, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -1.47% |
| Feb 4, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -0.46% |
| Feb 3, 2026 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | 0.08% |
| Feb 2, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.03% |
| Jan 30, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -1.47% |
| Jan 29, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | -0.13% |
| Jan 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.48% |
| Jan 27, 2026 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | 1.63% |
| Jan 26, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.28% |
| Jan 23, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.41% |
| Jan 22, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.64% |
| Jan 21, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 0.98% |
| Jan 20, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -1.02% |
| Jan 16, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | -0.02% |
| Jan 15, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.09% |
| Jan 14, 2026 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -0.27% |
| Jan 13, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.42% |
| Jan 12, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 0.78% |
| Jan 9, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 0.66% |
| Jan 8, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | -0.34% |
| Jan 7, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.31% |
| Jan 6, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.82% |
| Jan 5, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 1.61% |
| Jan 2, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 1.47% |
| Dec 31, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -0.34% |
| Dec 30, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.20% |
| Dec 29, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | -0.07% |
| Dec 26, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.24% |
| Dec 24, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 0.03% |
| Dec 23, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 0.71% |
| Dec 22, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 0.71% |
| Dec 19, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.91% |
| Dec 18, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -4.93% |
| Dec 17, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 88.92 | -0.83% |
| Dec 16, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 89.66 | -0.79% |
| Dec 15, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 90.37 | -0.28% |
| Dec 12, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 90.63 | -0.80% |
| Dec 11, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 91.36 | 0.21% |
| Dec 10, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 91.18 | 0.68% |
| Dec 9, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 90.56 | -0.45% |
| Dec 8, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 90.97 | 0.10% |
| Dec 5, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 90.87 | 0.02% |
| Dec 4, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 90.86 | 0.22% |
| Dec 3, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 90.66 | 0.17% |
| Dec 2, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 90.51 | 0.44% |