American Funds New World R3 (RNWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.61
+0.21 (0.22%)
Dec 4, 2025, 9:30 AM EST
RNWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 0.02% |
| Dec 4, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 0.22% |
| Dec 3, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.16% |
| Dec 2, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.44% |
| Dec 1, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.27% |
| Nov 28, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.36% |
| Nov 26, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 0.87% |
| Nov 25, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.87% |
| Nov 24, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.90% |
| Nov 21, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.07% |
| Nov 20, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -1.25% |
| Nov 19, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.11% |
| Nov 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.03% |
| Nov 17, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | -0.43% |
| Nov 14, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.52% |
| Nov 13, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -1.28% |
| Nov 12, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.46% |
| Nov 11, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 0.02% |
| Nov 10, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 1.66% |
| Nov 7, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | -0.12% |
| Nov 6, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.50% |
| Nov 5, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.22% |
| Nov 4, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -1.16% |
| Nov 3, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.52% |
| Oct 31, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.22% |
| Oct 30, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | -0.90% |
| Oct 29, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.62% |
| Oct 28, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.07% |
| Oct 27, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 1.34% |
| Oct 24, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.26% |
| Oct 23, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.73% |
| Oct 22, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -0.73% |
| Oct 21, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -0.33% |
| Oct 20, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 1.23% |
| Oct 17, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.10% |
| Oct 16, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.29% |
| Oct 15, 2025 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 1.16% |
| Oct 14, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.51% |
| Oct 13, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 1.34% |
| Oct 10, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -2.71% |
| Oct 9, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -0.27% |
| Oct 8, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 0.69% |
| Oct 7, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | -0.32% |
| Oct 6, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | -0.05% |
| Oct 3, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.34% |
| Oct 2, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.46% |
| Oct 1, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.66% |
| Sep 30, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 0.12% |
| Sep 29, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | 0.76% |
| Sep 26, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.39% |