American Funds The New Economy Fund® Class R-6 (RNGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.51
+0.11 (0.16%)
Aug 8, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 0.16% |
| Aug 7, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.23% |
| Aug 6, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.83% |
| Aug 5, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -1.01% |
| Aug 4, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 1.94% |
| Aug 1, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -1.90% |
| Jul 31, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | -0.14% |
| Jul 30, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.19% |
| Jul 29, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.49% |
| Jul 28, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | -0.16% |
| Jul 25, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 0.24% |
| Jul 24, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.12% |
| Jul 23, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 1.15% |
| Jul 22, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.66% |
| Jul 21, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.06% |
| Jul 18, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.14% |
| Jul 17, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.35% |
| Jul 16, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.42% |
| Jul 15, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| Jul 14, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.12% |
| Jul 11, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.51% |
| Jul 10, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.12% |
| Jul 9, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.83% |
| Jul 8, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.12% |
| Jul 7, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.74% |
| Jul 3, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.92% |
| Jul 2, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.31% |
| Jul 1, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.98% |
| Jun 30, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.54% |
| Jun 27, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.46% |
| Jun 26, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.98% |
| Jun 25, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.10% |
| Jun 24, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 2.28% |
| Jun 23, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.83% |
| Jun 20, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.31% |
| Jun 18, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 0.08% |
| Jun 17, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.77% |
| Jun 16, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | 1.23% |
| Jun 13, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -1.36% |
| Jun 12, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.11% |
| Jun 11, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.38% |
| Jun 10, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.49% |
| Jun 9, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.21% |
| Jun 6, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.63% |
| Jun 5, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.09% |
| Jun 4, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.72% |
| Jun 3, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.64% |
| Jun 2, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.77% |
| May 30, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.08% |
| May 29, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.32% |