American Funds New Perspective R5 (RNPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.77
+0.20 (0.28%)
Aug 13, 2025, 4:00 PM EDT
RNPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.14% |
| Aug 13, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.28% |
| Aug 12, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1.19% |
| Aug 11, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.28% |
| Aug 8, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.31% |
| Aug 7, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.24% |
| Aug 6, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.79% |
| Aug 5, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.81% |
| Aug 4, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 1.77% |
| Aug 1, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.15% |
| Jul 31, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.43% |
| Jul 30, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.25% |
| Jul 29, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -0.54% |
| Jul 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.34% |
| Jul 25, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.08% |
| Jul 24, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -0.28% |
| Jul 23, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 1.46% |
| Jul 22, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.17% |
| Jul 21, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.18% |
| Jul 18, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.01% |
| Jul 17, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.64% |
| Jul 16, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.26% |
| Jul 15, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.50% |
| Jul 14, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.20% |
| Jul 11, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.60% |
| Jul 10, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.17% |
| Jul 9, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.70% |
| Jul 8, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.06% |
| Jul 7, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.67% |
| Jul 3, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 0.56% |
| Jul 2, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 0.53% |
| Jul 1, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.54% |
| Jun 30, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.35% |
| Jun 27, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.67% |
| Jun 26, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.92% |
| Jun 25, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.16% |
| Jun 24, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.43% |
| Jun 23, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.96% |
| Jun 20, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.59% |
| Jun 18, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.10% |
| Jun 17, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -1.03% |
| Jun 16, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.73% |
| Jun 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.19% |
| Jun 12, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.25% |
| Jun 11, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.10% |
| Jun 10, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.49% |
| Jun 9, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.13% |
| Jun 6, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.61% |
| Jun 5, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.37% |
| Jun 4, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0.52% |