American Funds New Perspective R6 (RNPGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 17 May 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 16 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 15 May 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 14 May 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 13 May 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 10 May 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 09 May 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 08 May 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 07 May 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 06 May 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 03 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 02 May 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 01 May 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 30 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 Apr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 26 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 25 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 24 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 23 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 22 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 19 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 18 Apr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 17 Apr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 16 Apr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 15 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 12 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 11 Apr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 10 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 09 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 08 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 05 Apr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 04 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 03 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 02 Apr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 01 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 28 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 27 Mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 26 Mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 25 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 22 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 21 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 20 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 19 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 18 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 15 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 14 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 13 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 12 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 11 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 08 Mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 07 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 06 Mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 05 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 04 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 01 Mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 29 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 28 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 27 Feb 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 26 Feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 23 Feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 22 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 21 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 20 Feb 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 16 Feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 15 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 14 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 13 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 12 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 09 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 08 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 07 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 06 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 05 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 02 Feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 01 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 31 Jan 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 30 Jan 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 29 Jan 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 26 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 25 Jan 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 24 Jan 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 23 Jan 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 22 Jan 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 19 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 18 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 17 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 16 Jan 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 12 Jan 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 11 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 10 Jan 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 09 Jan 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 08 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 05 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 04 Jan 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 03 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 02 Jan 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 29 Dec 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 28 Dec 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 27 Dec 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| *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.