American Funds New Economy R-5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.38
+0.05 (0.06%)
At close: Sep 8, 2026
RNGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.51% |
| Sep 8, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.06% |
| Sep 4, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | 0.36% |
| Sep 3, 2026 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 0.64% |
| Sep 2, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.16% |
| Sep 1, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.84% |
| Aug 31, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.38% |
| Aug 28, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -0.57% |
| Aug 27, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.63% |
| Aug 26, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 0.40% |
| Aug 25, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.70% |
| Aug 24, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.90% |
| Aug 21, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.85% |
| Aug 20, 2026 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | -0.08% |
| Aug 19, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.27% |
| Aug 18, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -1.60% |
| Aug 17, 2026 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 0.28% |
| Aug 14, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -0.33% |
| Aug 13, 2026 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 1.23% |
| Aug 12, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.66% |
| Aug 11, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.21% |
| Aug 10, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.11% |
| Aug 7, 2026 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.64% |
| Aug 6, 2026 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | -1.31% |
| Aug 5, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.06% |
| Aug 4, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 2.19% |
| Aug 3, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 0.78% |
| Jul 31, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 1.17% |
| Jul 30, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 3.59% |
| Jul 29, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -2.27% |
| Jul 28, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.25% |
| Jul 27, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.26% |
| Jul 24, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.86% |
| Jul 23, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.32% |
| Jul 22, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.33% |
| Jul 21, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | 2.27% |
| Jul 20, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.07% |
| Jul 17, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | -1.27% |
| Jul 16, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -2.41% |
| Jul 15, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 0.32% |
| Jul 14, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 0.86% |
| Jul 13, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -2.50% |
| Jul 10, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -0.40% |
| Jul 9, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.17% |
| Jul 8, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.26% |
| Jul 7, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.88% |
| Jul 6, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1.75% |
| Jul 2, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -2.19% |
| Jul 1, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.15% |
| Jun 30, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.06% |