American Funds New Economy R-4 (RNGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.85
+0.58 (0.69%)
At close: Aug 25, 2026
RNGEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.69% |
| Aug 24, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -0.89% |
| Aug 21, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.85% |
| Aug 20, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.08% |
| Aug 19, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.27% |
| Aug 18, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -1.62% |
| Aug 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.29% |
| Aug 14, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -0.34% |
| Aug 13, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 1.24% |
| Aug 12, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 0.65% |
| Aug 11, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.20% |
| Aug 10, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.11% |
| Aug 7, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.64% |
| Aug 6, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -1.30% |
| Aug 5, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.06% |
| Aug 4, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 2.19% |
| Aug 3, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.78% |
| Jul 31, 2026 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.18% |
| Jul 30, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 3.58% |
| Jul 29, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.27% |
| Jul 28, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -1.26% |
| Jul 27, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.26% |
| Jul 24, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.87% |
| Jul 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.31% |
| Jul 22, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.34% |
| Jul 21, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 2.26% |
| Jul 20, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.06% |
| Jul 17, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.27% |
| Jul 16, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -2.41% |
| Jul 15, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.31% |
| Jul 14, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.87% |
| Jul 13, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -2.51% |
| Jul 10, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.41% |
| Jul 9, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 1.17% |
| Jul 8, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.26% |
| 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% |