American Funds New Economy R5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.80
+0.18 (0.23%)
Oct 31, 2025, 4:00 PM EDT
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 1.12% |
| Sep 17, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.70% |
| Sep 16, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.36% |
| Sep 15, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.67% |
| Sep 12, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.15% |
| Sep 11, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.71% |
| Sep 10, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 1.13% |
| Sep 9, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.60% |
| Sep 8, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.76% |
| Sep 5, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.77% |
| Sep 4, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.21% |
| Sep 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.45% |
| Sep 2, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -0.73% |
| Aug 29, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.84% |
| Aug 28, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.90% |
| Aug 27, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.25% |
| Aug 26, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.41% |
| Aug 25, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.24% |
| Aug 22, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 1.72% |