American Funds New Perspective R6 (RNPGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| May 16, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| May 15, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| May 14, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| May 13, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| May 10, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| May 09, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| May 08, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| May 07, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| May 06, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| May 03, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| May 02, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| May 01, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Apr 30, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Apr 29, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Apr 26, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Apr 25, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Apr 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 23, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| Apr 22, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Apr 19, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Apr 18, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Apr 17, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Apr 16, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Apr 15, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| Apr 12, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Apr 11, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Apr 10, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| Apr 09, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Apr 08, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Apr 05, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Apr 04, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Apr 03, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Apr 02, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Apr 01, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Mar 28, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Mar 27, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Mar 26, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Mar 25, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Mar 22, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Mar 21, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 20, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Mar 19, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Mar 18, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Mar 15, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Mar 14, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Mar 13, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Mar 12, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Mar 11, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Mar 08, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Mar 07, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Mar 06, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Mar 05, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 04, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Mar 01, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| Feb 29, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Feb 28, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Feb 27, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Feb 26, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| Feb 23, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Feb 22, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Feb 21, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Feb 20, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Feb 16, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| Feb 15, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Feb 14, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| Feb 13, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| Feb 12, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| Feb 09, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Feb 08, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Feb 07, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Feb 06, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Feb 05, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Feb 02, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Feb 01, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Jan 31, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Jan 30, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Jan 29, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Jan 26, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Jan 25, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Jan 24, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| Jan 23, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Jan 22, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Jan 19, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Jan 18, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Jan 17, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jan 16, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Jan 12, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Jan 11, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Jan 10, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Jan 09, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Jan 08, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Jan 05, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Jan 04, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jan 03, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jan 02, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Dec 29, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Dec 28, 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Dec 27, 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Dec 26, 2023 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| *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.