American Funds New World R5E (RNWHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 08 May 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 07 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 06 May 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 03 May 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 02 May 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 01 May 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 30 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 29 Apr 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 26 Apr 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 25 Apr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| 24 Apr 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 23 Apr 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 22 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 19 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 18 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 17 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| 16 Apr 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| 15 Apr 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 12 Apr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 11 Apr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 10 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 09 Apr 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 08 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 05 Apr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 04 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 03 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 02 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 01 Apr 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 28 Mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 27 Mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 26 Mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 25 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 22 Mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 21 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 20 Mar 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
| 19 Mar 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 18 Mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 15 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 14 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 13 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| 12 Mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 11 Mar 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 08 Mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 07 Mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 06 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 05 Mar 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 04 Mar 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 01 Mar 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 29 Feb 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 28 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 27 Feb 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 26 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 23 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 22 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 21 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 20 Feb 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 16 Feb 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 15 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 14 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 13 Feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 12 Feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 09 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 08 Feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 07 Feb 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| 06 Feb 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 05 Feb 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| 02 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 01 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 31 Jan 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 30 Jan 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 29 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 26 Jan 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 25 Jan 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| 24 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 23 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 22 Jan 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 19 Jan 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 18 Jan 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 17 Jan 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 16 Jan 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 12 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 11 Jan 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 10 Jan 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 09 Jan 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 08 Jan 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| 05 Jan 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 04 Jan 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 03 Jan 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 02 Jan 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 29 Dec 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 28 Dec 2023 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 27 Dec 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 26 Dec 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 22 Dec 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 21 Dec 2023 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 20 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 19 Dec 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
| 18 Dec 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 15 Dec 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| *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.