American Funds The New Economy Fund® Class R-5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.76
-1.00 (-1.29%)
At close: Jan 30, 2026
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.29% |
| Jan 29, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.60% |
| Jan 28, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.42% |
| Jan 27, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.26% |
| Jan 26, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.01% |
| Jan 23, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.20% |
| Jan 22, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.71% |
| Jan 21, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 1.17% |
| Jan 20, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.81% |
| Jan 16, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.46% |
| Jan 15, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.32% |
| Jan 14, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -1.01% |
| Jan 13, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.56% |
| Jan 12, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.19% |
| Jan 9, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.81% |
| Jan 8, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.97% |
| Jan 7, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.30% |
| Jan 6, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 1.81% |
| Jan 5, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.09% |
| Jan 2, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 1.16% |
| Dec 31, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -0.62% |
| Dec 30, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.03% |
| Dec 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.17% |
| Dec 26, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.20% |
| Dec 24, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.45% |
| Dec 23, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.45% |
| Dec 22, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 1.11% |
| Dec 19, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.52% |
| Dec 18, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.72% |
| Dec 17, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -1.44% |
| Dec 16, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -9.59% |
| Dec 15, 2025 | 71.85 | 71.85 | 71.85 | 79.06 | 71.85 | -0.69% |
| Dec 12, 2025 | 72.35 | 72.35 | 72.35 | 79.61 | 72.35 | -2.32% |
| Dec 11, 2025 | 74.06 | 74.06 | 74.06 | 81.50 | 74.06 | -0.06% |
| Dec 10, 2025 | 74.11 | 74.11 | 74.11 | 81.55 | 74.11 | 0.90% |
| Dec 9, 2025 | 73.45 | 73.45 | 73.45 | 80.82 | 73.44 | 0.09% |
| Dec 8, 2025 | 73.38 | 73.38 | 73.38 | 80.75 | 73.38 | 0.59% |
| Dec 5, 2025 | 72.95 | 72.95 | 72.95 | 80.28 | 72.95 | 0.36% |
| Dec 4, 2025 | 72.69 | 72.69 | 72.69 | 79.99 | 72.69 | 0.14% |
| Dec 3, 2025 | 72.59 | 72.59 | 72.59 | 79.88 | 72.59 | 0.39% |
| Dec 2, 2025 | 72.31 | 72.31 | 72.31 | 79.57 | 72.31 | 0.38% |
| Dec 1, 2025 | 72.04 | 72.04 | 72.04 | 79.27 | 72.04 | -0.86% |
| Nov 28, 2025 | 72.66 | 72.66 | 72.66 | 79.96 | 72.66 | 0.76% |
| Nov 26, 2025 | 72.12 | 72.12 | 72.12 | 79.36 | 72.12 | 0.95% |
| Nov 25, 2025 | 71.44 | 71.44 | 71.44 | 78.61 | 71.44 | 1.18% |
| Nov 24, 2025 | 70.60 | 70.60 | 70.60 | 77.69 | 70.60 | 2.22% |
| Nov 21, 2025 | 69.07 | 69.07 | 69.07 | 76.00 | 69.06 | 0.48% |
| Nov 20, 2025 | 68.74 | 68.74 | 68.74 | 75.64 | 68.74 | -2.07% |
| Nov 19, 2025 | 70.19 | 70.19 | 70.19 | 77.24 | 70.19 | 0.57% |
| Nov 18, 2025 | 69.79 | 69.79 | 69.79 | 76.80 | 69.79 | -1.27% |