American Funds New Perspective R3 (RNPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.15
-0.10 (-0.14%)
At close: Aug 14, 2025
RNPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.06% |
| Aug 14, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.14% |
| Aug 13, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.28% |
| Aug 12, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.19% |
| Aug 11, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.28% |
| Aug 8, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.31% |
| Aug 7, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.24% |
| Aug 6, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.80% |
| Aug 5, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.81% |
| Aug 4, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 1.76% |
| Aug 1, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.15% |
| Jul 31, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.43% |
| Jul 30, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.28% |
| Jul 29, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.53% |
| Jul 28, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.33% |
| Jul 25, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.07% |
| Jul 24, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.28% |
| Jul 23, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 1.46% |
| Jul 22, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.18% |
| Jul 21, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.18% |
| Jul 18, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Jul 17, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.62% |
| Jul 16, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.27% |
| Jul 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.50% |
| Jul 14, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.19% |
| Jul 11, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.59% |
| Jul 10, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.16% |
| Jul 9, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.70% |
| Jul 8, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.06% |
| Jul 7, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.68% |
| Jul 3, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.56% |
| Jul 2, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.54% |
| Jul 1, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.56% |
| Jun 30, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.36% |
| Jun 27, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.66% |
| Jun 26, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.92% |
| Jun 25, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.17% |
| Jun 24, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 1.44% |
| Jun 23, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.93% |
| Jun 20, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.58% |
| Jun 18, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.11% |
| Jun 17, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.04% |
| Jun 16, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.72% |
| Jun 13, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.20% |
| Jun 12, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 0.26% |
| Jun 11, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.11% |
| Jun 10, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.47% |
| Jun 9, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.12% |
| Jun 6, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.62% |
| Jun 5, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.37% |