American Funds New Perspective R1 (RNPAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 13 Jun 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 12 Jun 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 11 Jun 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 10 Jun 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 07 Jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 06 Jun 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 05 Jun 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 04 Jun 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 03 Jun 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 31 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 30 May 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 29 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 28 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 24 May 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 23 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 22 May 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 21 May 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 20 May 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 17 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 16 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 15 May 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 14 May 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 13 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 10 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 09 May 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 08 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 07 May 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 06 May 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 03 May 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 02 May 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 01 May 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 30 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 29 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 26 Apr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 25 Apr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 24 Apr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 23 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 22 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 19 Apr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 18 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 17 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 16 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 15 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 12 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 11 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 10 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 09 Apr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 08 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 05 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 04 Apr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 03 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 02 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 01 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 28 Mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 27 Mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 26 Mar 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 25 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 22 Mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 21 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 20 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 19 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 18 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 15 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 14 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 13 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 12 Mar 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 11 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 08 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 07 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 06 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 05 Mar 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 04 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 01 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 29 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 28 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 27 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 26 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 23 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 22 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 21 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 20 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 16 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 15 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 14 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 13 Feb 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 12 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 09 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 08 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 07 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 06 Feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 05 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 02 Feb 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 01 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 31 Jan 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 30 Jan 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 29 Jan 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 26 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 25 Jan 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 24 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.