American Funds New Perspective R2E (RPEBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 26 Jun 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 25 Jun 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 24 Jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 21 Jun 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 20 Jun 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 18 Jun 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 17 Jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 14 Jun 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 13 Jun 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 12 Jun 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 11 Jun 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 10 Jun 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 07 Jun 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 06 Jun 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 05 Jun 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 04 Jun 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 03 Jun 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 31 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 30 May 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 29 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 28 May 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 24 May 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 23 May 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 22 May 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 21 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 20 May 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 17 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 16 May 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 15 May 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 14 May 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 13 May 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 10 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 09 May 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 08 May 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 07 May 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 06 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 03 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 02 May 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 01 May 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 30 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 29 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 26 Apr 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 23 Apr 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 22 Apr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 19 Apr 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 18 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 17 Apr 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 16 Apr 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 15 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 12 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 11 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 10 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 09 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 08 Apr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 05 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 04 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 03 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 02 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 01 Apr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 28 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 27 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 26 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 25 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 22 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 21 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 20 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 19 Mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 18 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 15 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 14 Mar 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 13 Mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 12 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 11 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 08 Mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 07 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 06 Mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 05 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 04 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 01 Mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 29 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 28 Feb 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 27 Feb 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 26 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 23 Feb 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 22 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 21 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 20 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 16 Feb 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 15 Feb 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 14 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 13 Feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 12 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 09 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 08 Feb 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 07 Feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 06 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| *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.