American Funds The New Economy Fund® Class R-5E (RNGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.79
+1.28 (1.87%)
At close: Apr 1, 2026
RNGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.87% |
| Mar 31, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 3.24% |
| Mar 30, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -1.46% |
| Mar 27, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -1.72% |
| Mar 26, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -3.26% |
| Mar 25, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.64% |
| Mar 24, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.47% |
| Mar 23, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.93% |
| Mar 20, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -2.38% |
| Mar 19, 2026 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | -0.37% |
| Mar 18, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.83% |
| Mar 17, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.86% |
| Mar 16, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1.65% |
| Mar 13, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.62% |
| Mar 12, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -2.30% |
| Mar 11, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.22% |
| Mar 10, 2026 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.51% |
| Mar 9, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 1.05% |
| Mar 6, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -1.66% |
| Mar 5, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.21% |
| Mar 4, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.86% |
| Mar 3, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -2.90% |
| Mar 2, 2026 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -0.33% |
| Feb 27, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.57% |
| Feb 26, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.24% |
| Feb 25, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 1.06% |
| Feb 24, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.99% |
| Feb 23, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -1.53% |
| Feb 20, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.20% |
| Feb 19, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 0.04% |
| Feb 18, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 1.17% |
| Feb 17, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.11% |
| Feb 13, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.26% |
| Feb 12, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -1.39% |
| Feb 11, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.16% |
| Feb 10, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.46% |
| Feb 9, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.11% |
| Feb 6, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 2.49% |
| Feb 5, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | -1.64% |
| Feb 4, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -1.54% |
| Feb 3, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -1.58% |
| Feb 2, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.31% |
| Jan 30, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -1.29% |
| Jan 29, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.60% |
| Jan 28, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.42% |
| Jan 27, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.26% |
| Jan 26, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.01% |
| Jan 23, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.20% |
| Jan 22, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.71% |
| Jan 21, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 1.17% |