American Funds New Economy R-5E (RNGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.32
-1.35 (-1.58%)
At close: Oct 14, 2026
RNGHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -1.58% |
| Oct 13, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.98% |
| Oct 12, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.64% |
| Oct 9, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 1.07% |
| Oct 8, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -1.73% |
| Oct 7, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.36% |
| Oct 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.02% |
| Oct 5, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 1.52% |
| Oct 2, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.74% |
| Oct 1, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.34% |
| Sep 30, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.15% |
| Sep 29, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.08% |
| Sep 28, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.77% |
| Sep 25, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.22% |
| Sep 24, 2026 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.02% |
| Sep 23, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -1.10% |
| Sep 22, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.33% |
| Sep 21, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.93% |
| Sep 18, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.65% |
| Sep 17, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 1.17% |
| Sep 16, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.01% |
| Sep 15, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | -0.71% |
| Sep 14, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -1.23% |
| Sep 11, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.36% |
| Sep 10, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | -1.05% |
| Sep 9, 2026 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -0.50% |
| Sep 8, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.05% |
| Sep 4, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.37% |
| Sep 3, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.64% |
| Sep 2, 2026 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 0.15% |
| Sep 1, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.85% |
| Aug 31, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.38% |
| Aug 28, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.56% |
| Aug 27, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.64% |
| Aug 26, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.38% |
| Aug 25, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.70% |
| Aug 24, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -0.89% |
| Aug 21, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.84% |
| Aug 20, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -0.07% |
| Aug 19, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -0.28% |
| Aug 18, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -1.61% |
| Aug 17, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.28% |
| Aug 14, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.32% |
| Aug 13, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 1.23% |
| Aug 12, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.65% |
| Aug 11, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.20% |
| Aug 10, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.10% |
| Aug 7, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.65% |
| Aug 6, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -1.31% |
| Aug 5, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.06% |