American Funds The New Economy Fund® Class R-5 (RNGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.24
+0.80 (1.22%)
Jun 16, 2025, 4:00 PM EDT
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.77% |
| Jun 16, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 1.22% |
| Jun 13, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -1.36% |
| Jun 12, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.11% |
| Jun 11, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.36% |
| Jun 10, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.50% |
| Jun 9, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.21% |
| Jun 6, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.63% |
| Jun 5, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.11% |
| Jun 4, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.70% |
| Jun 3, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.64% |
| Jun 2, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.78% |
| May 30, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.08% |
| May 29, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.31% |
| May 28, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.33% |
| May 27, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 1.98% |
| May 23, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.68% |
| May 22, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.21% |
| May 21, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.43% |
| May 20, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.39% |
| May 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.30% |
| May 16, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.52% |
| May 15, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.22% |
| May 14, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.33% |
| May 13, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.92% |
| May 12, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 3.73% |
| May 9, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.10% |
| May 8, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.71% |
| May 7, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.35% |
| May 6, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -1.12% |
| May 5, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.12% |
| May 2, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 2.24% |
| May 1, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 0.61% |
| Apr 30, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.34% |
| Apr 29, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.48% |
| Apr 28, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Apr 25, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 1.12% |
| Apr 24, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 2.04% |
| Apr 23, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 2.20% |
| Apr 22, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 2.34% |
| Apr 21, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -2.25% |
| Apr 17, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.41% |
| Apr 16, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.99% |
| Apr 15, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.18% |
| Apr 14, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.48% |
| Apr 11, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 1.86% |
| Apr 10, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -3.31% |
| Apr 9, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 9.46% |
| Apr 8, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.09% |
| Apr 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.89% |