Skip to main content
American Funds New Perspective R5 (RNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.93
+0.10 (0.13%)
At close: Dec 5, 2025

RNPFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202574.8374.8374.8374.8374.830.16%
Dec 3, 202574.7174.7174.7174.7174.710.51%
Dec 2, 202574.3374.3374.3374.3374.330.30%
Dec 1, 202574.1174.1174.1174.1174.11-0.83%
Nov 28, 202574.7374.7374.7374.7374.730.47%
Nov 26, 202574.3874.3874.3874.3874.380.76%
Nov 25, 202573.8273.8273.8273.8273.821.29%
Nov 24, 202572.8872.8872.8872.8872.881.14%
Nov 21, 202572.0672.0672.0672.0672.060.73%
Nov 20, 202571.5471.5471.5471.5471.54-1.24%
Nov 19, 202572.4472.4472.4472.4472.44-0.11%
Nov 18, 202572.5272.5272.5272.5272.52-0.86%
Nov 17, 202573.1573.1573.1573.1573.15-0.91%
Nov 14, 202573.8273.8273.8273.8273.82-0.43%
Nov 13, 202574.1474.1474.1474.1474.14-1.63%
Nov 12, 202575.3775.3775.3775.3775.370.32%
Nov 11, 202575.1375.1375.1375.1375.130.27%
Nov 10, 202574.9374.9374.9374.9374.931.75%
Nov 7, 202573.6473.6473.6473.6473.64-0.07%
Nov 6, 202573.6973.6973.6973.6973.69-0.91%
Nov 5, 202574.3774.3774.3774.3774.370.43%
Nov 4, 202574.0574.0574.0574.0574.05-1.39%
Nov 3, 202575.0975.0975.0975.0975.090.07%
Oct 31, 202575.0475.0475.0475.0475.040.15%
Oct 30, 202574.9374.9374.9374.9374.93-1.30%
Oct 29, 202575.9275.9275.9275.9275.92-
Oct 28, 202575.9275.9275.9275.9275.920.01%
Oct 27, 202575.9175.9175.9175.9175.911.16%
Oct 24, 202575.0475.0475.0475.0475.040.37%
Oct 23, 202574.7674.7674.7674.7674.760.66%
Oct 22, 202574.2774.2774.2774.2774.27-0.66%
Oct 21, 202574.7674.7674.7674.7674.76-0.11%
Oct 20, 202574.8474.8474.8474.8474.841.09%
Oct 17, 202574.0374.0374.0374.0374.030.19%
Oct 16, 202573.8973.8973.8973.8973.89-
Oct 15, 202573.8973.8973.8973.8973.890.54%
Oct 14, 202573.4973.4973.4973.4973.49-0.14%
Oct 13, 202573.5973.5973.5973.5973.591.49%
Oct 10, 202572.5172.5172.5172.5172.51-2.46%
Oct 9, 202574.3474.3474.3474.3474.34-0.34%
Oct 8, 202574.5974.5974.5974.5974.590.57%
Oct 7, 202574.1774.1774.1774.1774.17-0.56%
Oct 6, 202574.5974.5974.5974.5974.590.24%
Oct 3, 202574.4174.4174.4174.4174.410.20%
Oct 2, 202574.2674.2674.2674.2674.260.19%
Oct 1, 202574.1274.1274.1274.1274.120.72%
Sep 30, 202573.5973.5973.5973.5973.590.31%
Sep 29, 202573.3673.3673.3673.3673.360.37%
Sep 26, 202573.0973.0973.0973.0973.090.52%
Sep 25, 202572.7172.7172.7172.7172.71-0.94%