American Funds New World R1 (RNWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.64
+0.20 (0.22%)
At close: Dec 4, 2025
RNWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 0.01% |
| Dec 4, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.22% |
| Dec 3, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.16% |
| Dec 2, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.45% |
| Dec 1, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.28% |
| Nov 28, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 0.36% |
| Nov 26, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 0.87% |
| Nov 25, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 0.88% |
| Nov 24, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.88% |
| Nov 21, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.08% |
| Nov 20, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -1.26% |
| Nov 19, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.11% |
| Nov 18, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | -1.03% |
| Nov 17, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -0.44% |
| Nov 14, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -0.53% |
| Nov 13, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -1.28% |
| Nov 12, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.45% |
| Nov 11, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 0.02% |
| Nov 10, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 1.66% |
| Nov 7, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -0.12% |
| Nov 6, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -0.51% |
| Nov 5, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 0.23% |
| Nov 4, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -1.15% |
| Nov 3, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.51% |
| Oct 31, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.22% |
| Oct 30, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -0.90% |
| Oct 29, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 0.61% |
| Oct 28, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.08% |
| Oct 27, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 1.34% |
| Oct 24, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.26% |
| Oct 23, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 0.75% |
| Oct 22, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -0.74% |
| Oct 21, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -0.33% |
| Oct 20, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 1.23% |
| Oct 17, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.11% |
| Oct 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.30% |
| Oct 15, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 1.15% |
| Oct 14, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -0.51% |
| Oct 13, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 1.34% |
| Oct 10, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -2.71% |
| Oct 9, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.27% |
| Oct 8, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.69% |
| Oct 7, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | -0.33% |
| Oct 6, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -0.05% |
| Oct 3, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.34% |
| Oct 2, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 0.46% |
| Oct 1, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 0.65% |
| Sep 30, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.12% |
| Sep 29, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.75% |
| Sep 26, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -0.39% |