American Funds The New Economy Fund® Class R-5 (RNGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.83
+2.26 (3.73%)
May 12, 2025, 4:00 PM EDT
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 3.73% |
| May 9, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.10% |
| May 8, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.71% |
| May 7, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.35% |
| May 6, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -1.12% |
| May 5, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.12% |
| May 2, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 2.24% |
| May 1, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 0.61% |
| Apr 30, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.34% |
| Apr 29, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.48% |
| Apr 28, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Apr 25, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 1.12% |
| Apr 24, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 2.04% |
| Apr 23, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 2.20% |
| Apr 22, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 2.34% |
| Apr 21, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -2.25% |
| Apr 17, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.41% |
| Apr 16, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.99% |
| Apr 15, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.18% |
| Apr 14, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.48% |
| Apr 11, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 1.86% |
| Apr 10, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -3.31% |
| Apr 9, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 9.46% |
| Apr 8, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.09% |
| Apr 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.89% |
| Apr 4, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -3.93% |
| Apr 3, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -5.18% |
| Apr 2, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.87% |
| Apr 1, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.63% |
| Mar 31, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.51% |
| Mar 28, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -2.34% |
| Mar 27, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.55% |
| Mar 26, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -1.90% |
| Mar 25, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.08% |
| Mar 24, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 1.56% |
| Mar 21, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.16% |
| Mar 20, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -0.23% |
| Mar 19, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 1.40% |
| Mar 18, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -1.43% |
| Mar 17, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.90% |
| Mar 14, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 2.40% |
| Mar 13, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -1.70% |
| Mar 12, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 1.27% |
| Mar 11, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.32% |
| Mar 10, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -3.43% |
| Mar 7, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.48% |
| Mar 6, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -2.60% |
| Mar 5, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.88% |
| Mar 4, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.86% |
| Mar 3, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -1.80% |