American Funds New Perspective Fund® Class R-5E (RNPHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.94
-0.10 (-0.14%)
Aug 14, 2025, 4:00 PM EDT
RNPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.14% |
| Aug 13, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.28% |
| Aug 12, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.19% |
| Aug 11, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.28% |
| Aug 8, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.30% |
| Aug 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.26% |
| Aug 6, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.78% |
| Aug 5, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.80% |
| Aug 4, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.76% |
| Aug 1, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -1.14% |
| Jul 31, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.43% |
| Jul 30, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.27% |
| Jul 29, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.53% |
| Jul 28, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.34% |
| Jul 25, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.09% |
| Jul 24, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.28% |
| Jul 23, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.46% |
| Jul 22, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.17% |
| Jul 21, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.19% |
| Jul 18, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.01% |
| Jul 17, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.64% |
| Jul 16, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.28% |
| Jul 15, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.50% |
| Jul 14, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.20% |
| Jul 11, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.60% |
| Jul 10, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.17% |
| Jul 9, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 0.70% |
| Jul 8, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.06% |
| Jul 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.66% |
| Jul 3, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.55% |
| Jul 2, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.54% |
| Jul 1, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | -0.55% |
| Jun 30, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.35% |
| Jun 27, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.67% |
| Jun 26, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.91% |
| Jun 25, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -0.16% |
| Jun 24, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.43% |
| Jun 23, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.95% |
| Jun 20, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.60% |
| Jun 18, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.12% |
| Jun 17, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -1.04% |
| Jun 16, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.72% |
| Jun 13, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.18% |
| Jun 12, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.25% |
| Jun 11, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.12% |
| Jun 10, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.48% |
| Jun 9, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.12% |
| Jun 6, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.62% |
| Jun 5, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -0.36% |
| Jun 4, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.51% |