American Funds New Economy R-5E (RNGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.07
+0.60 (0.70%)
At close: Aug 25, 2026
RNGHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 2.19% |
| Aug 3, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.78% |
| Jul 31, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 1.17% |
| Jul 30, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 3.58% |
| Jul 29, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -2.26% |
| Jul 28, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -1.27% |
| Jul 27, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.27% |
| Jul 24, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.87% |
| Jul 23, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.32% |
| Jul 22, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.33% |
| Jul 21, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 2.27% |
| Jul 20, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.06% |
| Jul 17, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -1.28% |
| Jul 16, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -2.41% |
| Jul 15, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 0.32% |
| Jul 14, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.87% |
| Jul 13, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -2.51% |
| Jul 10, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.40% |
| Jul 9, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 1.17% |
| Jul 8, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -0.27% |
| Jul 7, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -1.88% |
| Jul 6, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 1.75% |
| Jul 2, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -2.20% |
| Jul 1, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -1.15% |
| Jun 30, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1.05% |
| Jun 29, 2026 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 1.96% |
| Jun 26, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -1.26% |
| Jun 25, 2026 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 1.61% |
| Jun 24, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.09% |
| Jun 23, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -3.35% |
| Jun 22, 2026 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.33% |
| Jun 18, 2026 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 2.27% |
| Jun 17, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.11% |
| Jun 16, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -0.79% |
| Jun 15, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 3.52% |