American Funds The New Economy Fund® Class R-5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.56
-1.01 (-1.25%)
At close: Apr 28, 2026
RNGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -1.25% |
| Apr 27, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.46% |
| Apr 24, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.17% |
| Apr 23, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.97% |
| Apr 22, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 1.57% |
| Apr 21, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.43% |
| Apr 20, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.43% |
| Apr 17, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 1.42% |
| Apr 16, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.06% |
| Apr 15, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.86% |
| Apr 14, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 2.07% |
| Apr 13, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1.65% |
| Apr 10, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.17% |
| Apr 9, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.09% |
| Apr 8, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 4.05% |
| Apr 7, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.45% |
| Apr 6, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.53% |
| Apr 2, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.27% |
| Apr 1, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.87% |
| Mar 31, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 3.23% |
| Mar 30, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -1.44% |
| Mar 27, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -1.73% |
| Mar 26, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -3.26% |
| Mar 25, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.64% |
| Mar 24, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.47% |
| Mar 23, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.94% |
| Mar 20, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -2.39% |
| Mar 19, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -0.38% |
| Mar 18, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.82% |
| Mar 17, 2026 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 0.87% |
| Mar 16, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 1.64% |
| Mar 13, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.60% |
| Mar 12, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -2.31% |
| Mar 11, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.22% |
| Mar 10, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.53% |
| Mar 9, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.02% |
| Mar 6, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -1.65% |
| Mar 5, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -0.20% |
| Mar 4, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.85% |
| Mar 3, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -2.89% |
| Mar 2, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -0.34% |
| Feb 27, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.57% |
| Feb 26, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.23% |
| Feb 25, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 1.05% |
| Feb 24, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.99% |
| Feb 23, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.54% |
| Feb 20, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 1.20% |
| Feb 19, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.05% |
| Feb 18, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1.18% |
| Feb 17, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -0.12% |