American Funds The New Economy Fund® Class R-6 (RNGGX)
MUTF · Mutual Fund
· Delayed Price · Currency is USD
66.74
+0.23 (0.35%)
Nov 19, 2024, 4:00 PM EST
RNGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.25% |
| Nov 19, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.35% |
| Nov 18, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.18% |
| Nov 15, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -1.96% |
| Nov 14, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.07% |
| Nov 13, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.60% |
| Nov 12, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.72% |
| Nov 11, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.16% |
| Nov 8, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.33% |
| Nov 7, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.61% |
| Nov 6, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.04% |
| Nov 5, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 1.46% |
| Nov 4, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Nov 1, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.79% |
| Oct 31, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -2.16% |
| Oct 30, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.30% |
| Oct 29, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.54% |
| Oct 28, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| Oct 25, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.09% |
| Oct 24, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.27% |
| Oct 23, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -1.17% |
| Oct 22, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.19% |
| Oct 21, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.18% |
| Oct 18, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.13% |
| Oct 17, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.64% |
| Oct 16, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.48% |
| Oct 15, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -1.37% |
| Oct 14, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.68% |
| Oct 11, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.81% |
| Oct 10, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.06% |
| Oct 9, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.78% |
| Oct 8, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 1.14% |
| Oct 7, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -0.61% |
| Oct 4, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 1.02% |
| Oct 3, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.18% |
| Oct 2, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.11% |
| Oct 1, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.98% |
| Sep 30, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.14% |
| Sep 27, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.59% |
| Sep 26, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.82% |
| Sep 25, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Sep 24, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.47% |
| Sep 23, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.27% |
| Sep 20, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.14% |
| Sep 19, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 1.78% |
| Sep 18, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.36% |
| Sep 17, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.02% |
| Sep 16, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.08% |
| Sep 13, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.62% |
| Sep 12, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.24% |
| Sep 11, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 1.91% |
| Sep 10, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.44% |
| Sep 9, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 1.24% |
| Sep 6, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -2.30% |
| Sep 5, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -0.11% |
| Sep 4, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.41% |
| Sep 3, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -2.70% |
| Aug 30, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 1.00% |
| Aug 29, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.20% |
| Aug 28, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.70% |
| Aug 27, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.25% |
| Aug 26, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.68% |
| Aug 23, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1.11% |
| Aug 22, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | -1.07% |
| Aug 21, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.19% |
| Aug 20, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.31% |
| Aug 19, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 1.09% |
| Aug 16, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.14% |
| Aug 15, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 2.14% |
| Aug 14, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.46% |
| Aug 13, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.89% |
| Aug 12, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.02% |
| Aug 9, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.77% |
| Aug 8, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 2.93% |
| Aug 7, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -0.66% |
| Aug 6, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.36% |
| Aug 5, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -2.83% |
| Aug 2, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -2.52% |
| Aug 1, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.93% |
| Jul 31, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 2.52% |
| Jul 30, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.58% |
| Jul 29, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.03% |
| Jul 26, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 1.01% |
| Jul 25, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.68% |
| Jul 24, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -2.89% |
| Jul 23, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.52% |
| Jul 22, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.89% |
| Jul 19, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.57% |
| Jul 18, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.88% |
| Jul 17, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -2.65% |
| Jul 16, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.62% |
| Jul 15, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.06% |
| Jul 12, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 0.46% |
| Jul 11, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.75% |
| Jul 10, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.98% |
| Jul 9, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -0.20% |
| Jul 8, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Jul 5, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.72% |
| Jul 3, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.83% |
| Jul 2, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.39% |