American Funds New Perspective R4 (RNPEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Jul 02, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Jul 01, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| Jun 28, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jun 27, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Jun 26, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| Jun 25, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| Jun 24, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Jun 21, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Jun 20, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jun 18, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Jun 17, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jun 14, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Jun 13, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jun 12, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Jun 11, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Jun 10, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Jun 07, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jun 06, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Jun 05, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Jun 04, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Jun 03, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| May 31, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| May 30, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| May 29, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| May 28, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| May 24, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| May 23, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| May 22, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| May 21, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| May 20, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| May 17, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| May 16, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| May 15, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| May 14, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| May 13, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| May 10, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| May 09, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| May 08, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| May 07, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| May 06, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| May 03, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| May 02, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| May 01, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Apr 30, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Apr 29, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Apr 26, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Apr 25, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Apr 24, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| Apr 23, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Apr 22, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| Apr 19, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| Apr 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 17, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Apr 16, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Apr 15, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Apr 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Apr 11, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Apr 10, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Apr 09, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Apr 08, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Apr 05, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Apr 04, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Apr 03, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Apr 02, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Apr 01, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Mar 28, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| Mar 27, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| Mar 26, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Mar 25, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Mar 22, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Mar 21, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Mar 20, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| Mar 19, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| Mar 18, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Mar 15, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Mar 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 13, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Mar 12, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Mar 11, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Mar 08, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| Mar 07, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Mar 06, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| Mar 05, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Mar 04, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| Mar 01, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| Feb 29, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| Feb 28, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Feb 27, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Feb 26, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Feb 23, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Feb 22, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Feb 21, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| Feb 20, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Feb 16, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Feb 15, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Feb 14, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Feb 13, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Feb 12, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Feb 09, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.