Nasdaq - Delayed Quote
USD
American Funds New World R-6 (RNWGX)
98.17
-2.25
(-2.24%)
At close: October 30 at 8:04:06 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
98.17
98.17
98.17
98.17
98.17
-
Oct 29, 2026
100.42
100.42
100.42
100.42
100.42
-
Oct 28, 2026
100.90
100.90
100.90
100.90
100.90
-
Oct 27, 2026
100.20
100.20
100.20
100.20
100.20
-
Oct 26, 2026
98.83
98.83
98.83
98.83
98.83
-
Oct 23, 2026
99.89
99.89
99.89
99.89
99.89
-
Oct 22, 2026
99.92
99.92
99.92
99.92
99.92
-
Oct 21, 2026
102.57
102.57
102.57
102.57
102.57
-
Oct 20, 2026
101.95
101.95
101.95
101.95
101.95
-
Oct 19, 2026
102.64
102.64
102.64
102.64
102.64
-
Oct 16, 2026
102.01
102.01
102.01
102.01
102.01
-
Oct 15, 2026
103.12
103.12
103.12
103.12
103.12
-
Oct 14, 2026
103.73
103.73
103.73
103.73
103.73
-
Oct 13, 2026
105.39
105.39
105.39
105.39
105.39
-
Oct 12, 2026
107.03
107.03
107.03
107.03
107.03
-
Oct 9, 2026
107.12
107.12
107.12
107.12
107.12
-
Oct 8, 2026
106.25
106.25
106.25
106.25
106.25
-
Oct 7, 2026
108.34
108.34
108.34
108.34
108.34
-
Oct 6, 2026
109.50
109.50
109.50
109.50
109.50
-
Oct 5, 2026
110.15
110.15
110.15
110.15
110.15
-
Oct 2, 2026
107.31
107.31
107.31
107.31
107.31
-
Oct 1, 2026
106.98
106.98
106.98
106.98
106.98
-
Sep 30, 2026
107.15
107.15
107.15
107.15
107.15
-
Sep 29, 2026
107.46
107.46
107.46
107.46
107.46
-
Sep 28, 2026
107.49
107.49
107.49
107.49
107.49
-
Sep 25, 2026
108.55
108.55
108.55
108.55
108.55
-
Sep 24, 2026
108.18
108.18
108.18
108.18
108.18
-
Sep 23, 2026
108.89
108.89
108.89
108.89
108.89
-
Sep 22, 2026
109.74
109.74
109.74
109.74
109.74
-
Sep 21, 2026
109.70
109.70
109.70
109.70
109.70
-
Sep 18, 2026
107.72
107.72
107.72
107.72
107.72
-
Sep 17, 2026
106.91
106.91
106.91
106.91
106.91
-
Sep 16, 2026
106.26
106.26
106.26
106.26
106.26
-
Sep 15, 2026
106.27
106.27
106.27
106.27
106.27
-
Sep 14, 2026
107.12
107.12
107.12
107.12
107.12
-
Sep 11, 2026
108.60
108.60
108.60
108.60
108.60
-
Sep 10, 2026
109.32
109.32
109.32
109.32
109.32
-
Sep 9, 2026
110.15
110.15
110.15
110.15
110.15
-
Sep 8, 2026
109.97
109.97
109.97
109.97
109.97
-
Sep 4, 2026
108.90
108.90
108.90
108.90
108.90
-
Sep 3, 2026
108.57
108.57
108.57
108.57
108.57
-
Sep 2, 2026
107.53
107.53
107.53
107.53
107.53
-
Sep 1, 2026
108.37
108.37
108.37
108.37
108.37
-
Aug 31, 2026
108.30
108.30
108.30
108.30
108.30
-
Aug 28, 2026
108.83
108.83
108.83
108.83
108.83
-
Aug 27, 2026
109.13
109.13
109.13
109.13
109.13
-
Aug 26, 2026
108.87
108.87
108.87
108.87
108.87
-
Aug 25, 2026
108.62
108.62
108.62
108.62
108.62
-
Aug 24, 2026
107.97
107.97
107.97
107.97
107.97
-
Aug 21, 2026
109.13
109.13
109.13
109.13
109.13
-
Aug 20, 2026
107.51
107.51
107.51
107.51
107.51
-
Aug 19, 2026
106.62
106.62
106.62
106.62
106.62
-
Aug 18, 2026
107.45
107.45
107.45
107.45
107.45
-
Aug 17, 2026
108.54
108.54
108.54
108.54
108.54
-
Aug 14, 2026
108.44
108.44
108.44
108.44
108.44
-
Aug 13, 2026
108.50
108.50
108.50
108.50
108.50
-
Aug 12, 2026
107.57
107.57
107.57
107.57
107.57
-
Aug 11, 2026
106.91
106.91
106.91
106.91
106.91
-
Aug 10, 2026
107.42
107.42
107.42
107.42
107.42
-
Aug 7, 2026
107.47
107.47
107.47
107.47
107.47
-
Aug 6, 2026
106.95
106.95
106.95
106.95
106.95
-
Aug 5, 2026
107.92
107.92
107.92
107.92
107.92
-
Aug 4, 2026
107.69
107.69
107.69
107.69
107.69
-
Aug 3, 2026
106.07
106.07
106.07
106.07
106.07
-
Jul 31, 2026
106.28
106.28
106.28
106.28
106.28
-
Jul 30, 2026
104.22
104.22
104.22
104.22
104.22
-
Jul 29, 2026
100.89
100.89
100.89
100.89
100.89
-
Jul 28, 2026
102.50
102.50
102.50
102.50
102.50
-
Jul 27, 2026
103.95
103.95
103.95
103.95
103.95
-
Jul 24, 2026
103.42
103.42
103.42
103.42
103.42
-
Jul 23, 2026
105.42
105.42
105.42
105.42
105.42
-
Jul 22, 2026
105.42
105.42
105.42
105.42
105.42
-
Jul 21, 2026
105.44
105.44
105.44
105.44
105.44
-
Jul 20, 2026
103.67
103.67
103.67
103.67
103.67
-
Jul 17, 2026
103.41
103.41
103.41
103.41
103.41
-
Jul 16, 2026
105.09
105.09
105.09
105.09
105.09
-
Jul 15, 2026
107.10
107.10
107.10
107.10
107.10
-
Jul 14, 2026
105.74
105.74
105.74
105.74
105.74
-
Jul 13, 2026
105.04
105.04
105.04
105.04
105.04
-
Jul 10, 2026
107.56
107.56
107.56
107.56
107.56
-
Jul 9, 2026
107.27
107.27
107.27
107.27
107.27
-
Jul 8, 2026
106.32
106.32
106.32
106.32
106.32
-
Jul 7, 2026
106.41
106.41
106.41
106.41
106.41
-
Jul 6, 2026
108.31
108.31
108.31
108.31
108.31
-
Jul 2, 2026
105.95
105.95
105.95
105.95
105.95
-
Jul 1, 2026
107.91
107.91
107.91
107.91
107.91
-
Jun 30, 2026
108.67
108.67
108.67
108.67
108.67
-
Jun 29, 2026
107.80
107.80
107.80
107.80
107.80
-
Jun 26, 2026
106.67
106.67
106.67
106.67
106.67
-
Jun 25, 2026
107.53
107.53
107.53
107.53
107.53
-
Jun 24, 2026
106.82
106.82
106.82
106.82
106.82
-
Jun 23, 2026
107.37
107.37
107.37
107.37
107.37
-
Jun 22, 2026
110.71
110.71
110.71
110.71
110.71
-
Jun 18, 2026
110.12
110.12
110.12
110.12
110.12
-
Jun 17, 2026
108.51
108.51
108.51
108.51
108.51
-
Jun 16, 2026
108.87
108.87
108.87
108.87
108.87
-
Jun 15, 2026
109.35
109.35
109.35
109.35
109.35
-
Jun 12, 2026
106.42
106.42
106.42
106.42
106.42
-
Jun 11, 2026
105.53
105.53
105.53
105.53
105.53
-
Jun 10, 2026
102.44
102.44
102.44
102.44
102.44
-
Jun 9, 2026
104.79
104.79
104.79
104.79
104.79
-
Jun 8, 2026
103.35
103.35
103.35
103.35
103.35
-
Jun 5, 2026
103.50
103.50
103.50
103.50
103.50
-
Jun 4, 2026
108.66
108.66
108.66
108.66
108.66
-
Jun 3, 2026
108.77
108.77
108.77
108.77
108.77
-
Jun 2, 2026
109.57
109.57
109.57
109.57
109.57
-
Jun 1, 2026
108.81
108.81
108.81
108.81
108.81
-
May 29, 2026
108.40
108.40
108.40
108.40
108.40
-
May 28, 2026
107.99
107.99
107.99
107.99
107.99
-
May 27, 2026
107.57
107.57
107.57
107.57
107.57
-
May 26, 2026
106.50
106.50
106.50
106.50
106.50
-
May 22, 2026
104.83
104.83
104.83
104.83
104.83
-
May 21, 2026
104.90
104.90
104.90
104.90
104.90
-
May 20, 2026
103.54
103.54
103.54
103.54
103.54
-
May 19, 2026
102.32
102.32
102.32
102.32
102.32
-
May 18, 2026
103.73
103.73
103.73
103.73
103.73
-
May 15, 2026
103.88
103.88
103.88
103.88
103.88
-
May 14, 2026
106.60
106.60
106.60
106.60
106.60
-
May 13, 2026
106.11
106.11
106.11
106.11
106.11
-
May 12, 2026
105.28
105.28
105.28
105.28
105.28
-
May 11, 2026
106.59
106.59
106.59
106.59
106.59
-
May 8, 2026
106.42
106.42
106.42
106.42
106.42
-
May 7, 2026
105.75
105.75
105.75
105.75
105.75
-
May 6, 2026
106.42
106.42
106.42
106.42
106.42
-
May 5, 2026
102.92
102.92
102.92
102.92
102.92
-
May 4, 2026
102.63
102.63
102.63
102.63
102.63
-
May 1, 2026
101.63
101.63
101.63
101.63
101.63
-
Apr 30, 2026
101.69
101.69
101.69
101.69
101.69
-
Apr 29, 2026
101.01
101.01
101.01
101.01
101.01
-
Apr 28, 2026
101.30
101.30
101.30
101.30
101.30
-
Apr 27, 2026
102.33
102.33
102.33
102.33
102.33
-
Apr 24, 2026
101.92
101.92
101.92
101.92
101.92
-
Apr 23, 2026
100.71
100.71
100.71
100.71
100.71
-
Apr 22, 2026
101.68
101.68
101.68
101.68
101.68
-
Apr 21, 2026
100.99
100.99
100.99
100.99
100.99
-
Apr 20, 2026
101.76
101.76
101.76
101.76
101.76
-
Apr 17, 2026
102.45
102.45
102.45
102.45
102.45
-
Apr 16, 2026
101.72
101.72
101.72
101.72
101.72
-
Apr 15, 2026
101.58
101.58
101.58
101.58
101.58
-
Apr 14, 2026
101.03
101.03
101.03
101.03
101.03
-
Apr 13, 2026
99.55
99.55
99.55
99.55
99.55
-
Apr 10, 2026
98.81
98.81
98.81
98.81
98.81
-
Apr 9, 2026
98.05
98.05
98.05
98.05
98.05
-
Apr 8, 2026
97.98
97.98
97.98
97.98
97.98
-
Apr 7, 2026
93.35
93.35
93.35
93.35
93.35
-
Apr 6, 2026
93.16
93.16
93.16
93.16
93.16
-
Apr 2, 2026
92.81
92.81
92.81
92.81
92.81
-
Apr 1, 2026
93.32
93.32
93.32
93.32
93.32
-
Mar 31, 2026
91.80
91.80
91.80
91.80
91.80
-
Mar 30, 2026
89.46
89.46
89.46
89.46
89.46
-
Mar 27, 2026
90.03
90.03
90.03
90.03
90.03
-
Mar 26, 2026
91.23
91.23
91.23
91.23
91.23
-
Mar 25, 2026
93.62
93.62
93.62
93.62
93.62
-
Mar 24, 2026
92.23
92.23
92.23
92.23
92.23
-
Mar 23, 2026
92.35
92.35
92.35
92.35
92.35
-
Mar 20, 2026
91.33
91.33
91.33
91.33
91.33
-
Mar 19, 2026
93.26
93.26
93.26
93.26
93.26
-
Mar 18, 2026
94.00
94.00
94.00
94.00
94.00
-
Mar 17, 2026
94.86
94.86
94.86
94.86
94.86
-
Mar 16, 2026
94.14
94.14
94.14
94.14
94.14
-
Mar 13, 2026
92.86
92.86
92.86
92.86
92.86
-
Mar 12, 2026
94.27
94.27
94.27
94.27
94.27
-
Mar 11, 2026
96.62
96.62
96.62
96.62
96.62
-
Mar 10, 2026
96.40
96.40
96.40
96.40
96.40
-
Mar 9, 2026
95.00
95.00
95.00
95.00
95.00
-
Mar 6, 2026
95.52
95.52
95.52
95.52
95.52
-
Mar 5, 2026
96.30
96.30
96.30
96.30
96.30
-
Mar 4, 2026
96.51
96.51
96.51
96.51
96.51
-
Mar 3, 2026
96.87
96.87
96.87
96.87
96.87
-
Mar 2, 2026
100.39
100.39
100.39
100.39
100.39
-
Feb 27, 2026
101.60
101.60
101.60
101.60
101.60
-
Feb 26, 2026
102.24
102.24
102.24
102.24
102.24
-
Feb 25, 2026
102.83
102.83
102.83
102.83
102.83
-
Feb 24, 2026
101.82
101.82
101.82
101.82
101.82
-
Feb 23, 2026
100.56
100.56
100.56
100.56
100.56
-
Feb 20, 2026
101.27
101.27
101.27
101.27
101.27
-
Feb 19, 2026
100.23
100.23
100.23
100.23
100.23
-
Feb 18, 2026
100.55
100.55
100.55
100.55
100.55
-
Feb 17, 2026
99.80
99.80
99.80
99.80
99.80
-
Feb 13, 2026
99.71
99.71
99.71
99.71
99.71
-
Feb 12, 2026
99.88
99.88
99.88
99.88
99.88
-
Feb 11, 2026
101.02
101.02
101.02
101.02
101.02
-
Feb 10, 2026
100.51
100.51
100.51
100.51
100.51
-
Feb 9, 2026
100.42
100.42
100.42
100.42
100.42
-
Feb 6, 2026
99.11
99.11
99.11
99.11
99.11
-
Feb 5, 2026
96.95
96.95
96.95
96.95
96.95
-
Feb 4, 2026
98.40
98.40
98.40
98.40
98.40
-
Feb 3, 2026
98.86
98.86
98.86
98.86
98.86
-
Feb 2, 2026
98.77
98.77
98.77
98.77
98.77
-
Jan 30, 2026
98.75
98.75
98.75
98.75
98.75
-
Jan 29, 2026
100.21
100.21
100.21
100.21
100.21
-
Jan 28, 2026
100.34
100.34
100.34
100.34
100.34
-
Jan 27, 2026
99.87
99.87
99.87
99.87
99.87
-
Jan 26, 2026
98.26
98.26
98.26
98.26
98.26
-
Jan 23, 2026
97.99
97.99
97.99
97.99
97.99
-
Jan 22, 2026
97.60
97.60
97.60
97.60
97.60
-
Jan 21, 2026
96.97
96.97
96.97
96.97
96.97
-
Jan 20, 2026
96.03
96.03
96.03
96.03
96.03
-
Jan 16, 2026
97.02
97.02
97.02
97.02
97.02
-
Jan 15, 2026
97.04
97.04
97.04
97.04
97.04
-
Jan 14, 2026
96.96
96.96
96.96
96.96
96.96
-
Jan 13, 2026
97.22
97.22
97.22
97.22
97.22
-
Jan 12, 2026
97.62
97.62
97.62
97.62
97.62
-
Jan 9, 2026
96.86
96.86
96.86
96.86
96.86
-
Jan 8, 2026
96.22
96.22
96.22
96.22
96.22
-
Jan 7, 2026
96.54
96.54
96.54
96.54
96.54
-
Jan 6, 2026
96.85
96.85
96.85
96.85
96.85
-
Jan 5, 2026
96.05
96.05
96.05
96.05
96.05
-
Jan 2, 2026
94.54
94.54
94.54
94.54
94.54
-
Dec 31, 2025
93.17
93.17
93.17
93.17
93.17
-
Dec 30, 2025
93.48
93.48
93.48
93.48
93.48
-
Dec 29, 2025
93.30
93.30
93.30
93.30
93.30
-
Dec 26, 2025
93.35
93.35
93.35
93.35
93.35
-
Dec 24, 2025
93.13
93.13
93.13
93.13
93.13
-
Dec 23, 2025
93.10
93.10
93.10
93.10
93.10
-
Dec 22, 2025
92.44
92.44
92.44
92.44
92.44
-
Dec 19, 2025
91.80
91.80
91.80
91.80
91.80
-
Dec 18, 2025
5.673
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
90.96
90.96
90.96
90.96
90.96
-
Dec 17, 2025
95.72
95.72
95.72
95.72
90.05
-
Dec 16, 2025
96.52
96.52
96.52
96.52
90.80
-
Dec 15, 2025
97.30
97.30
97.30
97.30
91.53
-
Dec 12, 2025
97.57
97.57
97.57
97.57
91.79
-
Dec 11, 2025
98.36
98.36
98.36
98.36
92.53
-
Dec 10, 2025
98.16
98.16
98.16
98.16
92.34
-
Dec 9, 2025
97.49
97.49
97.49
97.49
91.71
-
Dec 8, 2025
97.93
97.93
97.93
97.93
92.13
-
Dec 5, 2025
97.83
97.83
97.83
97.83
92.03
-
Dec 4, 2025
97.81
97.81
97.81
97.81
92.01
-
Dec 3, 2025
97.60
97.60
97.60
97.60
91.82
-
Dec 2, 2025
97.43
97.43
97.43
97.43
91.66
-
Dec 1, 2025
97.00
97.00
97.00
97.00
91.25
-
Nov 28, 2025
97.27
97.27
97.27
97.27
91.51
-
Nov 26, 2025
96.92
96.92
96.92
96.92
91.18
-
Nov 25, 2025
96.07
96.07
96.07
96.07
90.38
-
Nov 24, 2025
95.24
95.24
95.24
95.24
89.60
-
Nov 21, 2025
94.39
94.39
94.39
94.39
88.80
-
Nov 20, 2025
94.32
94.32
94.32
94.32
88.73
-
Nov 19, 2025
95.52
95.52
95.52
95.52
89.86
-
Nov 18, 2025
95.63
95.63
95.63
95.63
89.96
-
Nov 17, 2025
96.61
96.61
96.61
96.61
90.88
-
Nov 14, 2025
97.03
97.03
97.03
97.03
91.28
-
Nov 13, 2025
97.54
97.54
97.54
97.54
91.76
-
Nov 12, 2025
98.80
98.80
98.80
98.80
92.94
-
Nov 11, 2025
98.36
98.36
98.36
98.36
92.53
-
Nov 10, 2025
98.33
98.33
98.33
98.33
92.50
-
Nov 7, 2025
96.72
96.72
96.72
96.72
90.99
-
Nov 6, 2025
96.83
96.83
96.83
96.83
91.09
-
Nov 5, 2025
97.32
97.32
97.32
97.32
91.55
-
Nov 4, 2025
97.10
97.10
97.10
97.10
91.35
-
Nov 3, 2025
98.23
98.23
98.23
98.23
92.41
-
Oct 31, 2025
97.72
97.72
97.72
97.72
91.93
-
