American Funds New World R2E (RNEBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 03 July 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 02 July 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 01 July 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 28 June 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 27 June 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 26 June 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
| 25 June 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 24 June 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
| 21 June 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 20 June 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 18 June 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 17 June 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 14 June 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| 13 June 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 12 June 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 11 June 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 10 June 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 07 June 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 06 June 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 05 June 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 04 June 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 03 June 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 31 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 30 May 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 29 May 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 28 May 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 24 May 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 23 May 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 22 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 21 May 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 20 May 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 17 May 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 16 May 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 15 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 14 May 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 13 May 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 10 May 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 09 May 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 08 May 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 07 May 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 06 May 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 03 May 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 02 May 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 01 May 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 30 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 29 Apr 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 26 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 25 Apr 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 24 Apr 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 23 Apr 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
| 22 Apr 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| 19 Apr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
| 18 Apr 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 17 Apr 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 16 Apr 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 15 Apr 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 12 Apr 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 11 Apr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 10 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 09 Apr 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 08 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 05 Apr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 04 Apr 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 03 Apr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 02 Apr 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 01 Apr 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 28 Mar 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 27 Mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 26 Mar 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 25 Mar 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| 22 Mar 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 21 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 20 Mar 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 19 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 18 Mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 15 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 14 Mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 13 Mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 12 Mar 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 11 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 08 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 07 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 06 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 05 Mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 04 Mar 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| 01 Mar 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 29 Feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
| 28 Feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 27 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 26 Feb 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 23 Feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 22 Feb 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 21 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 20 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 16 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 15 Feb 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| 14 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 13 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| 12 Feb 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| *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.