American Funds New Economy R5 (RNGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.91
+0.05 (0.07%)
Aug 15, 2025, 4:00 PM EDT
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | - | 0.07% |
| Aug 14, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.10% |
| Aug 13, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 0.21% |
| Aug 12, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.43% |
| Aug 11, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.11% |
| Aug 8, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.17% |
| Aug 7, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.23% |
| Aug 6, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.83% |
| Aug 5, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -1.00% |
| Aug 4, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 1.95% |
| Aug 1, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -1.92% |
| Jul 31, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.14% |
| Jul 30, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.20% |
| Jul 29, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.50% |
| Jul 28, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.14% |
| Jul 25, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.23% |
| Jul 24, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.11% |
| Jul 23, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 1.14% |
| Jul 22, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.66% |
| Jul 21, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.04% |
| Jul 18, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.14% |
| Jul 17, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.33% |
| Jul 16, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.42% |
| Jul 15, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.01% |
| Jul 14, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.12% |
| Jul 11, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -0.50% |
| Jul 10, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.12% |
| Jul 9, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.83% |
| Jul 8, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.12% |
| Jul 7, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.74% |
| Jul 3, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 0.90% |
| Jul 2, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.32% |
| Jul 1, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.97% |
| Jun 30, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 0.54% |
| Jun 27, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.44% |
| Jun 26, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.99% |
| Jun 25, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.10% |
| Jun 24, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 2.28% |
| Jun 23, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.82% |
| Jun 20, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.30% |
| Jun 18, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.08% |
| Jun 17, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.77% |
| Jun 16, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 1.22% |
| Jun 13, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -1.36% |
| Jun 12, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.11% |
| Jun 11, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.36% |
| Jun 10, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.50% |
| Jun 9, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.21% |
| Jun 6, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.63% |
| Jun 5, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.11% |