American Funds New Economy R-4 (RNGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.10
-1.33 (-1.58%)
At close: Oct 14, 2026
RNGEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.58% |
| Oct 13, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.99% |
| Oct 12, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.65% |
| Oct 9, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 1.07% |
| Oct 8, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -1.74% |
| Oct 7, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.36% |
| Oct 6, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 0.01% |
| Oct 5, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 1.53% |
| Oct 2, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 0.73% |
| Oct 1, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.34% |
| Sep 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.15% |
| Sep 29, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 0.08% |
| Sep 28, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.77% |
| Sep 25, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.22% |
| Sep 24, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.02% |
| Sep 23, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.10% |
| Sep 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.33% |
| Sep 21, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 1.94% |
| Sep 18, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.66% |
| Sep 17, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 1.15% |
| Sep 16, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 0.01% |
| Sep 15, 2026 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -0.71% |
| Sep 14, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -1.22% |
| Sep 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.36% |
| Sep 10, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -1.04% |
| Sep 9, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -0.50% |
| Sep 8, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.05% |
| Sep 4, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.37% |
| Sep 3, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.64% |
| Sep 2, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.15% |
| Sep 1, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -0.85% |
| Aug 31, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | -0.39% |
| Aug 28, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.56% |
| Aug 27, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.63% |
| Aug 26, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.39% |
| 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% |