American Funds The New Economy Fund® Class R-3 (RNGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.54
-0.43 (-0.54%)
At close: May 18, 2026
RNGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.01% |
| May 18, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.54% |
| May 15, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -2.06% |
| May 14, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.42% |
| May 13, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 1.10% |
| May 12, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.84% |
| May 11, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.91% |
| May 8, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 1.34% |
| May 7, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.91% |
| May 6, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.80% |
| May 5, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.95% |
| May 4, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1.12% |
| May 1, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.57% |
| Apr 30, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.67% |
| Apr 29, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.04% |
| Apr 28, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -1.25% |
| Apr 27, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.44% |
| Apr 24, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 1.17% |
| Apr 23, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -0.96% |
| Apr 22, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 1.56% |
| Apr 21, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.42% |
| Apr 20, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.43% |
| Apr 17, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 1.41% |
| Apr 16, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -0.06% |
| Apr 15, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.85% |
| Apr 14, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 2.08% |
| Apr 13, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.64% |
| Apr 10, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 0.17% |
| Apr 9, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.09% |
| Apr 8, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 4.06% |
| Apr 7, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.44% |
| Apr 6, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 0.53% |
| Apr 2, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.26% |
| Apr 1, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.87% |
| Mar 31, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 3.23% |
| Mar 30, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -1.46% |
| Mar 27, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -1.73% |
| Mar 26, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -3.27% |
| Mar 25, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.65% |
| Mar 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.46% |
| Mar 23, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.92% |
| Mar 20, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -2.39% |
| Mar 19, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -0.38% |
| Mar 18, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.83% |
| Mar 17, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.87% |
| Mar 16, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.64% |
| Mar 13, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.61% |
| Mar 12, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -2.30% |
| Mar 11, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.22% |
| Mar 10, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 0.51% |