American Funds New World R2 (RNWBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.99
-0.93 (-1.11%)
Aug 1, 2025, 9:30 AM EDT
RNWBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.33% |
| Aug 13, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.57% |
| Aug 12, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 1.20% |
| Aug 11, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -0.26% |
| Aug 8, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.01% |
| Aug 7, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 0.84% |
| Aug 6, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.24% |
| Aug 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.06% |
| Aug 4, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 1.76% |
| Aug 1, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -1.11% |
| Jul 31, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.65% |
| Jul 30, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.41% |
| Jul 29, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.36% |
| Jul 28, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.63% |
| Jul 25, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.46% |
| Jul 24, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | -0.20% |
| Jul 23, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 1.51% |
| Jul 22, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.13% |
| Jul 21, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.16% |
| Jul 18, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.13% |
| Jul 17, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.25% |
| Jul 16, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.14% |
| Jul 15, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.19% |
| Jul 14, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.05% |
| Jul 11, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.55% |
| Jul 10, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.01% |
| Jul 9, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.11% |
| Jul 8, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.51% |
| Jul 7, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.87% |
| Jul 3, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.61% |
| Jul 2, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.32% |
| Jul 1, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | -0.12% |
| Jun 30, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.21% |
| Jun 27, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.21% |
| Jun 26, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 1.04% |
| Jun 25, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.06% |
| Jun 24, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 2.11% |
| Jun 23, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.38% |
| Jun 20, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -0.56% |
| Jun 18, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -0.10% |
| Jun 17, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -1.03% |
| Jun 16, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.98% |
| Jun 13, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -1.21% |
| Jun 12, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -0.06% |
| Jun 11, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.38% |
| Jun 10, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.41% |
| Jun 9, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 0.39% |
| Jun 6, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.22% |
| Jun 5, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.22% |
| Jun 4, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.72% |