American Funds New Economy R6 (RNGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.82
+0.24 (0.31%)
Oct 6, 2025, 9:30 AM EDT
RNGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 18, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 1.11% |
| Sep 17, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.69% |
| Sep 16, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.36% |
| Sep 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% |
| Sep 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.15% |
| Sep 11, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 0.70% |
| Sep 10, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 1.14% |
| Sep 9, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.61% |
| Sep 8, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.76% |
| Sep 5, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.76% |
| Sep 4, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 1.22% |
| Sep 3, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.45% |
| Sep 2, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | -0.73% |
| Aug 29, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.84% |
| Aug 28, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.90% |
| Aug 27, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.25% |
| Aug 26, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.41% |
| Aug 25, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -0.26% |
| Aug 22, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 1.75% |
| Aug 21, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.29% |
| Aug 20, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.56% |
| Aug 19, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -1.24% |
| Aug 18, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.31% |
| Aug 15, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.07% |
| Aug 14, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.10% |
| Aug 13, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.21% |
| Aug 12, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 1.43% |
| Aug 11, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.10% |
| 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% |