American Funds New Economy R6 (RNGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.50
+0.11 (0.15%)
Sep 12, 2025, 4:00 PM EDT
RNGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |