American Funds New Economy R5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.96
+0.60 (0.76%)
At close: Nov 28, 2025
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.76% |
| Nov 26, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.95% |
| Nov 25, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 1.18% |
| Nov 24, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 2.22% |
| Nov 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.48% |
| Nov 20, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -2.07% |
| Nov 19, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.57% |
| Nov 18, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.27% |
| Nov 17, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.44% |
| Nov 14, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.03% |
| Nov 13, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -2.46% |
| Nov 12, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.28% |
| Nov 11, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.22% |
| Nov 10, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 2.24% |
| Nov 7, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.01% |
| Nov 6, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.29% |
| Nov 5, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.77% |
| Nov 4, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -2.19% |
| Nov 3, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 0.84% |
| Oct 31, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.23% |
| Oct 30, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.28% |
| Oct 29, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.55% |
| Oct 28, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.14% |
| Oct 27, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 1.56% |
| Oct 24, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 1.14% |
| Oct 23, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.02% |
| Oct 22, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.92% |
| Oct 21, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.24% |
| Oct 20, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.34% |
| Oct 17, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 0.05% |
| Oct 16, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.30% |
| Oct 15, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.62% |
| Oct 14, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -0.57% |
| Oct 13, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 2.33% |
| Oct 10, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -3.32% |
| Oct 9, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.09% |
| Oct 8, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 1.13% |
| Oct 7, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.52% |
| Oct 6, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.31% |
| Oct 3, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.29% |
| Oct 2, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.89% |
| Oct 1, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 1.06% |
| Sep 30, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.23% |
| Sep 29, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.72% |
| Sep 26, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.13% |
| Sep 25, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.98% |
| Sep 24, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | -0.61% |
| Sep 23, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.55% |
| Sep 22, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.49% |
| Sep 19, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.07% |