American Funds New Economy R6 (RNGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.58
+0.60 (0.76%)
At close: Nov 28, 2025
RNGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.76% |
| Nov 26, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.96% |
| Nov 25, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 1.18% |
| Nov 24, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 2.22% |
| Nov 21, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.48% |
| Nov 20, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -2.07% |
| Nov 19, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.58% |
| Nov 18, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.28% |
| Nov 17, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.42% |
| Nov 14, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.03% |
| Nov 13, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -2.46% |
| Nov 12, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.26% |
| Nov 11, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.21% |
| Nov 10, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 2.23% |
| Nov 7, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.01% |
| Nov 6, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -1.29% |
| Nov 5, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.77% |
| Nov 4, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -2.17% |
| Nov 3, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.83% |
| Oct 31, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.23% |
| Oct 30, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -1.27% |
| Oct 29, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.55% |
| Oct 28, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.14% |
| Oct 27, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 1.55% |
| Oct 24, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.15% |
| Oct 23, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.02% |
| Oct 22, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.93% |
| Oct 21, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.23% |
| Oct 20, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.33% |
| Oct 17, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.07% |
| Oct 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.29% |
| Oct 15, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.62% |
| Oct 14, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.56% |
| Oct 13, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 2.32% |
| Oct 10, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -3.32% |
| Oct 9, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.09% |
| Oct 8, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 1.13% |
| Oct 7, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.51% |
| Oct 6, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.31% |
| Oct 3, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.27% |
| Oct 2, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.90% |
| Oct 1, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 1.07% |
| Sep 30, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.23% |
| Sep 29, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.73% |
| Sep 26, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.15% |
| Sep 25, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.97% |
| Sep 24, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.62% |
| Sep 23, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.54% |
| Sep 22, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.49% |
| Sep 19, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.07% |