American Funds The New Economy Fund® Class R-1 (RNGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.90
+1.06 (1.86%)
At close: Apr 1, 2026
RNGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.86% |
| Mar 31, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 3.23% |
| Mar 30, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.45% |
| Mar 27, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -1.74% |
| Mar 26, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -3.27% |
| Mar 25, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.63% |
| Mar 24, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -0.46% |
| Mar 23, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.93% |
| Mar 20, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -2.38% |
| Mar 19, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.38% |
| Mar 18, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.83% |
| Mar 17, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.87% |
| Mar 16, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.63% |
| Mar 13, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.61% |
| Mar 12, 2026 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -2.31% |
| Mar 11, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.22% |
| Mar 10, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.52% |
| Mar 9, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 1.02% |
| Mar 6, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -1.65% |
| Mar 5, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.21% |
| Mar 4, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.85% |
| Mar 3, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -2.89% |
| Mar 2, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.34% |
| Feb 27, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.58% |
| Feb 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.24% |
| Feb 25, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 1.05% |
| Feb 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% |
| Feb 23, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.54% |
| Feb 20, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 1.20% |
| Feb 19, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.05% |
| Feb 18, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 1.17% |
| Feb 17, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -0.13% |
| Feb 13, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.26% |
| Feb 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.39% |
| Feb 11, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.16% |
| Feb 10, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.45% |
| Feb 9, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.11% |
| Feb 6, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 2.50% |
| Feb 5, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -1.66% |
| Feb 4, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.54% |
| Feb 3, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -1.58% |
| Feb 2, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.30% |
| Jan 30, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.30% |
| Jan 29, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.60% |
| Jan 28, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0.41% |
| Jan 27, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 1.26% |
| Jan 26, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.02% |
| Jan 23, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.19% |
| Jan 22, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.71% |
| Jan 21, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 1.16% |