American Funds New Perspective R2E (RPEBX)
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 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| Jul 02, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Jul 01, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Jun 28, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Jun 27, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Jun 26, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Jun 25, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Jun 24, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Jun 21, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Jun 20, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Jun 18, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Jun 17, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jun 14, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Jun 13, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Jun 12, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Jun 11, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Jun 10, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Jun 07, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Jun 06, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Jun 05, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Jun 04, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Jun 03, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| May 31, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| May 30, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| May 29, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| May 28, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| May 24, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| May 23, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| May 22, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| May 21, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| May 20, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| May 17, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| May 16, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| May 15, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| May 14, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| May 13, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| May 10, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| May 09, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| May 08, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| May 07, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| May 06, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| May 03, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| May 02, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| May 01, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Apr 30, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Apr 29, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Apr 26, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Apr 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 24, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Apr 23, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Apr 22, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Apr 19, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Apr 18, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Apr 17, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Apr 16, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| Apr 15, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Apr 12, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Apr 11, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Apr 10, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| Apr 09, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Apr 08, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| Apr 05, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| Apr 04, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Apr 03, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Apr 02, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Apr 01, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Mar 28, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Mar 27, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Mar 26, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Mar 25, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Mar 22, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Mar 21, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Mar 20, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| Mar 19, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Mar 18, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 14, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Mar 13, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Mar 12, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Mar 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 08, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| Mar 07, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Mar 06, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| Mar 05, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Mar 04, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Mar 01, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Feb 29, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Feb 28, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Feb 27, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Feb 26, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Feb 23, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Feb 22, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Feb 21, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Feb 20, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Feb 16, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| Feb 15, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Feb 14, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Feb 13, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Feb 12, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Feb 09, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| *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.