American Funds New Perspective R4 (RNPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.14
+0.82 (1.18%)
Aug 12, 2025, 4:00 PM EDT
RNPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.14% |
| Aug 13, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 0.29% |
| Aug 12, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.18% |
| Aug 11, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.27% |
| Aug 8, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.30% |
| Aug 7, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.25% |
| Aug 6, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.79% |
| Aug 5, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.81% |
| Aug 4, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.77% |
| Aug 1, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.15% |
| Jul 31, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.42% |
| Jul 30, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.27% |
| Jul 29, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.53% |
| Jul 28, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.33% |
| Jul 25, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.07% |
| Jul 24, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.27% |
| Jul 23, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 1.45% |
| Jul 22, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.16% |
| Jul 21, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.17% |
| Jul 18, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.01% |
| Jul 17, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.64% |
| Jul 16, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0.26% |
| Jul 15, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.50% |
| Jul 14, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.19% |
| Jul 11, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.59% |
| Jul 10, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.17% |
| Jul 9, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.70% |
| Jul 8, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.04% |
| Jul 7, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.67% |
| Jul 3, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.56% |
| Jul 2, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.54% |
| Jul 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.56% |
| Jun 30, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.35% |
| Jun 27, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.66% |
| Jun 26, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.92% |
| Jun 25, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.18% |
| Jun 24, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 1.45% |
| Jun 23, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.94% |
| Jun 20, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.59% |
| Jun 18, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.11% |
| Jun 17, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -1.04% |
| Jun 16, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.73% |
| Jun 13, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -1.19% |
| Jun 12, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.25% |
| Jun 11, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.10% |
| Jun 10, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.48% |
| Jun 9, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.12% |
| Jun 6, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.62% |
| Jun 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.38% |
| Jun 4, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.53% |