American Funds New Perspective R2 (RNPBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 03 Jul 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 02 Jul 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 01 Jul 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 28 Jun 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 27 Jun 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 26 Jun 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 25 Jun 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 24 Jun 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 21 Jun 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 20 Jun 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 18 Jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 Jun 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 14 Jun 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 13 Jun 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 12 Jun 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 11 Jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 10 Jun 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 07 Jun 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 06 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 05 Jun 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 04 Jun 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 03 Jun 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 31 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 30 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 29 May 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 28 May 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 24 May 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 23 May 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 22 May 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 21 May 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 20 May 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 17 May 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 16 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 15 May 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 14 May 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 13 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 10 May 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 09 May 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 08 May 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 07 May 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 06 May 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 03 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 02 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 01 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 30 Apr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 29 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 26 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 25 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 24 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 23 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 22 Apr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 19 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 18 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 17 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 16 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 15 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 12 Apr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 11 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 10 Apr 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 09 Apr 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 08 Apr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 05 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 04 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 03 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 02 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 01 Apr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 28 Mar 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 27 Mar 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 26 Mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 25 Mar 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 22 Mar 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 21 Mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 20 Mar 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 19 Mar 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 18 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 15 Mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 14 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 13 Mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 12 Mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 11 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 08 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 07 Mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 06 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 05 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 04 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 01 Mar 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 29 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 28 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 27 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 26 Feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 23 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 22 Feb 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 21 Feb 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 20 Feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 16 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 15 Feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 14 Feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 13 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 12 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| *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.