American Funds The New Economy Fund® Class R-5 (RNGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.18
+0.50 (0.77%)
Feb 4, 2025, 4:00 PM EST
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -2.09% |
| Feb 20, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.77% |
| Feb 19, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.06% |
| Feb 18, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.15% |
| Feb 14, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.15% |
| Feb 13, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.89% |
| Feb 12, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.26% |
| Feb 11, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.30% |
| Feb 10, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.83% |
| Feb 7, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -1.00% |
| Feb 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.40% |
| Feb 5, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.86% |
| Feb 4, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.77% |
| Feb 3, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.78% |
| Jan 31, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.41% |
| Jan 30, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 1.02% |
| Jan 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.43% |
| Jan 28, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.28% |
| Jan 27, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -2.87% |
| Jan 24, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.39% |
| Jan 23, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.44% |
| Jan 22, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.80% |
| Jan 21, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 1.61% |
| Jan 17, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.90% |
| Jan 16, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.32% |
| Jan 15, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 1.80% |
| Jan 14, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.16% |
| Jan 13, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.19% |
| Jan 10, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -1.09% |
| Jan 8, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.03% |
| Jan 7, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.19% |
| Jan 6, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 1.13% |
| Jan 3, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 1.43% |
| Jan 2, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.29% |
| Dec 31, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.72% |
| Dec 30, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -1.03% |
| Dec 27, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.89% |
| Dec 26, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.02% |
| Dec 24, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.84% |
| Dec 23, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.91% |
| Dec 20, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.72% |
| Dec 19, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.70% |
| Dec 18, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -3.47% |
| Dec 17, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -8.96% |
| Dec 16, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 65.26 | 1.24% |
| Dec 13, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 64.47 | 0.98% |
| Dec 12, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 63.84 | -0.73% |
| Dec 11, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 64.31 | 1.39% |
| Dec 10, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 63.43 | -0.67% |
| Dec 9, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 63.86 | -0.64% |
| Dec 6, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 64.27 | 0.67% |
| Dec 5, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 63.84 | -0.57% |
| Dec 4, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 64.21 | 1.35% |
| Dec 3, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 63.36 | 0.23% |
| Dec 2, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 63.21 | 0.63% |
| Nov 29, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 62.82 | 0.47% |
| Nov 27, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 62.52 | -0.71% |
| Nov 26, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 62.97 | 0.37% |
| Nov 25, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 62.74 | 0.84% |
| Nov 22, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 62.22 | 0.58% |
| Nov 21, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 61.86 | 0.45% |
| Nov 20, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 61.59 | 0.25% |
| Nov 19, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 61.43 | 0.36% |
| Nov 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 61.21 | 0.18% |
| Nov 15, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 61.10 | -1.97% |
| Nov 14, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 62.33 | -1.06% |
| Nov 13, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 63.00 | -0.59% |
| Nov 12, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 63.38 | -0.72% |
| Nov 11, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 63.84 | 0.14% |
| Nov 8, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 63.74 | 0.35% |
| Nov 7, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 63.52 | 0.59% |
| Nov 6, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 63.15 | 2.04% |
| Nov 5, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 61.88 | 1.47% |
| Nov 4, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 60.99 | -0.02% |
| Nov 1, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 60.99 | 0.80% |
| Oct 31, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 60.51 | -2.16% |
| Oct 30, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 61.85 | -0.30% |
| Oct 29, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 62.03 | 0.53% |
| Oct 28, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 61.70 | - |
| Oct 25, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 61.70 | 0.10% |
| Oct 24, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 61.64 | 0.25% |
| Oct 23, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 61.48 | -1.16% |
| Oct 22, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 62.20 | -0.19% |
| Oct 21, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 62.32 | -0.19% |
| Oct 18, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 62.44 | 0.15% |
| Oct 17, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 62.35 | 0.64% |
| Oct 16, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 61.96 | 0.49% |
| Oct 15, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 61.65 | -1.38% |
| Oct 14, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 62.52 | 0.68% |
| Oct 11, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 62.09 | 0.80% |
| Oct 10, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 61.60 | -0.06% |
| Oct 9, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 61.64 | 0.78% |
| Oct 8, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 61.16 | 1.15% |
| Oct 7, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 60.46 | -0.62% |
| Oct 4, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 60.84 | 1.03% |
| Oct 3, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 60.22 | -0.18% |
| Oct 2, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 60.33 | 0.11% |
| Oct 1, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 60.26 | -0.99% |
| Sep 30, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 60.87 | -0.12% |
| Sep 27, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 60.94 | -0.60% |