American Funds New Economy R-5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.17
+0.56 (0.65%)
Oct 28, 2026, 4:00 PM EDT
RNGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.65% |
| Oct 27, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 1.31% |
| Oct 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% |
| Oct 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.54% |
| Oct 22, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -2.53% |
| Oct 21, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.86% |
| Oct 20, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 0.23% |
| Oct 19, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.98% |
| Oct 16, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -2.04% |
| Oct 15, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.50% |
| Oct 14, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -1.56% |
| Oct 13, 2026 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | -0.98% |
| Oct 12, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -0.64% |
| Oct 9, 2026 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 1.06% |
| Oct 8, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -1.73% |
| Oct 7, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.37% |
| Oct 6, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.02% |
| Oct 5, 2026 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 1.53% |
| Oct 2, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.74% |
| Oct 1, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.34% |
| Sep 30, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.16% |
| Sep 29, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.08% |
| Sep 28, 2026 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.76% |
| Sep 25, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.22% |
| Sep 24, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.02% |
| Sep 23, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | -1.10% |
| Sep 22, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.33% |
| Sep 21, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 1.94% |
| Sep 18, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.66% |
| Sep 17, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1.16% |
| Sep 16, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.01% |
| Sep 15, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.71% |
| Sep 14, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -1.23% |
| Sep 11, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 0.37% |
| Sep 10, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -1.05% |
| 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% |