American Funds New Economy R4 (RNGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.47
-1.65 (-1.89%)
At close: Jul 7, 2026
RNGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -1.89% |
| Jul 6, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 1.75% |
| Jul 2, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -2.19% |
| Jul 1, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -1.15% |
| Jun 30, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.05% |
| Jun 29, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 1.97% |
| Jun 26, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -1.26% |
| Jun 25, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1.61% |
| Jun 24, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.09% |
| Jun 23, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -3.34% |
| Jun 22, 2026 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 0.33% |
| Jun 18, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 2.27% |
| Jun 17, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.12% |
| Jun 16, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.80% |
| Jun 15, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 3.54% |
| Jun 12, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.20% |
| Jun 11, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 2.99% |
| Jun 10, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -2.81% |
| Jun 9, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 0.47% |
| Jun 8, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0.94% |
| Jun 5, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -4.61% |
| Jun 4, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.54% |
| Jun 3, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -0.68% |
| Jun 2, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.02% |
| Jun 1, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.69% |
| May 29, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 0.60% |
| May 28, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.86% |
| May 27, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 1.07% |
| May 26, 2026 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 2.39% |
| May 22, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.16% |
| May 21, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 1.17% |
| May 20, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 1.50% |
| May 19, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.00% |
| May 18, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.53% |
| May 15, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -2.07% |
| May 14, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.43% |
| May 13, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 1.09% |
| May 12, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -0.83% |
| May 11, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.89% |
| May 8, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 1.35% |
| May 7, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -0.91% |
| May 6, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 2.79% |
| May 5, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.96% |
| May 4, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 1.12% |
| May 1, 2026 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.56% |
| Apr 30, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 1.68% |
| Apr 29, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.04% |
| Apr 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.25% |
| Apr 27, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 0.45% |
| Apr 24, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.18% |