American Funds New Perspective R4 (RNPEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 27 Jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 26 Jun 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 25 Jun 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 24 Jun 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 21 Jun 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 20 Jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 18 Jun 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 17 Jun 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 14 Jun 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 13 Jun 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 12 Jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 11 Jun 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 10 Jun 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 07 Jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 06 Jun 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 05 Jun 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 04 Jun 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 03 Jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 31 May 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 30 May 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 29 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 28 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 24 May 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 23 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 22 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 21 May 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 20 May 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 17 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 16 May 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 15 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 14 May 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 13 May 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 10 May 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 09 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 08 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 07 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 06 May 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 03 May 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 02 May 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 01 May 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 30 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 29 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 26 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 25 Apr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 24 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 23 Apr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 22 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 19 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 16 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 15 Apr 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 12 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 11 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 10 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 09 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 08 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 05 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 04 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 03 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 02 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 01 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 28 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 27 Mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 26 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 25 Mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 22 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 21 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 20 Mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 19 Mar 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 18 Mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 15 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 14 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 13 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 12 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 11 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 08 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 07 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 06 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 05 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 04 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 01 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 29 Feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 28 Feb 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 27 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 26 Feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 23 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 22 Feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 21 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 20 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 16 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 15 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 14 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 13 Feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 12 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 09 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 08 Feb 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 07 Feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 06 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| *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.