American Funds The New Economy Fund® Class R-6 (RNGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.65
-0.10 (-0.15%)
Feb 14, 2025, 4:00 PM EST
RNGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.78% |
| Feb 19, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -0.06% |
| Feb 18, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.15% |
| Feb 14, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.15% |
| Feb 13, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.89% |
| Feb 12, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -0.26% |
| Feb 11, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.31% |
| Feb 10, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.82% |
| Feb 7, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.97% |
| Feb 6, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.38% |
| Feb 5, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.86% |
| Feb 4, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.76% |
| Feb 3, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.79% |
| Jan 31, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.40% |
| Jan 30, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.02% |
| Jan 29, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.43% |
| Jan 28, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 1.27% |
| Jan 27, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -2.86% |
| Jan 24, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.40% |
| Jan 23, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.43% |
| Jan 22, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.80% |
| Jan 21, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.60% |
| Jan 17, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.90% |
| Jan 16, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.32% |
| Jan 15, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 1.79% |
| Jan 14, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.15% |
| Jan 13, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.19% |
| Jan 10, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.12% |
| Jan 8, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.05% |
| Jan 7, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -1.18% |
| Jan 6, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 1.12% |
| Jan 3, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.44% |
| Jan 2, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.29% |
| Dec 31, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.72% |
| Dec 30, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -1.03% |
| Dec 27, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.90% |
| Dec 26, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.02% |
| Dec 24, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.86% |
| Dec 23, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.90% |
| Dec 20, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.71% |
| Dec 19, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.69% |
| Dec 18, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -3.47% |
| Dec 17, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -9.04% |
| Dec 16, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 64.92 | 1.24% |
| Dec 13, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 64.12 | 0.97% |
| Dec 12, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 63.51 | -0.72% |
| Dec 11, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 63.97 | 1.38% |
| Dec 10, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 63.10 | -0.68% |
| Dec 9, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 63.53 | -0.63% |
| Dec 6, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 63.93 | 0.66% |
| Dec 5, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 63.51 | -0.57% |
| Dec 4, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 63.88 | 1.35% |
| Dec 3, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 63.03 | 0.23% |
| Dec 2, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 62.88 | 0.63% |
| Nov 29, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 62.49 | 0.47% |
| Nov 27, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 62.19 | -0.72% |
| Nov 26, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 62.64 | 0.37% |
| Nov 25, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 62.41 | 0.84% |
| Nov 22, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 61.89 | 0.57% |
| Nov 21, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 61.54 | 0.46% |
| Nov 20, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 61.26 | 0.25% |
| Nov 19, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 61.10 | 0.35% |
| Nov 18, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 60.89 | 0.18% |
| Nov 15, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 60.78 | -1.96% |
| Nov 14, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 62.00 | -1.07% |
| Nov 13, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 62.67 | -0.60% |
| Nov 12, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 63.04 | -0.72% |
| Nov 11, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 63.50 | 0.16% |
| Nov 8, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 63.40 | 0.33% |
| Nov 7, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 63.19 | 0.61% |
| Nov 6, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 62.81 | 2.04% |
| Nov 5, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 61.55 | 1.46% |
| Nov 4, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 60.66 | - |
| Nov 1, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 60.66 | 0.79% |
| Oct 31, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 60.19 | -2.16% |
| Oct 30, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 61.52 | -0.30% |
| Oct 29, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 61.70 | 0.54% |
| Oct 28, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 61.37 | - |
| Oct 25, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 61.37 | 0.09% |
| Oct 24, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 61.31 | 0.27% |
| Oct 23, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 61.15 | -1.17% |
| Oct 22, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 61.87 | -0.19% |
| Oct 21, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 61.99 | -0.18% |
| Oct 18, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 62.10 | 0.13% |
| Oct 17, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 62.02 | 0.64% |
| Oct 16, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 61.62 | 0.48% |
| Oct 15, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 61.33 | -1.37% |
| Oct 14, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 62.18 | 0.68% |
| Oct 11, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 61.76 | 0.81% |
| Oct 10, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 61.27 | -0.06% |
| Oct 9, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 61.30 | 0.78% |
| Oct 8, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 60.83 | 1.14% |
| Oct 7, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 60.14 | -0.61% |
| Oct 4, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 60.51 | 1.02% |
| Oct 3, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 59.89 | -0.18% |
| Oct 2, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 60.00 | 0.11% |
| Oct 1, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 59.94 | -0.98% |
| Sep 30, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 60.54 | -0.14% |
| Sep 27, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 60.62 | -0.59% |
| Sep 26, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 60.97 | 0.82% |