Skip to main content
American Funds New Economy R5 (RNGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.28
+0.29 (0.36%)
At close: Dec 5, 2025

RNGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 9, 202580.8280.8280.8280.8280.820.09%
Dec 8, 202580.7580.7580.7580.7580.750.59%
Dec 5, 202580.2880.2880.2880.2880.280.36%
Dec 4, 202579.9979.9979.9979.9979.990.14%
Dec 3, 202579.8879.8879.8879.8879.880.39%
Dec 2, 202579.5779.5779.5779.5779.570.38%
Dec 1, 202579.2779.2779.2779.2779.27-0.86%
Nov 28, 202579.9679.9679.9679.9679.960.76%
Nov 26, 202579.3679.3679.3679.3679.360.95%
Nov 25, 202578.6178.6178.6178.6178.611.18%
Nov 24, 202577.6977.6977.6977.6977.692.22%
Nov 21, 202576.0076.0076.0076.0076.000.48%
Nov 20, 202575.6475.6475.6475.6475.64-2.07%
Nov 19, 202577.2477.2477.2477.2477.240.57%
Nov 18, 202576.8076.8076.8076.8076.80-1.27%
Nov 17, 202577.7977.7977.7977.7977.79-0.44%
Nov 14, 202578.1378.1378.1378.1378.130.03%
Nov 13, 202578.1178.1178.1178.1178.11-2.46%
Nov 12, 202580.0880.0880.0880.0880.080.28%
Nov 11, 202579.8679.8679.8679.8679.86-0.22%
Nov 10, 202580.0480.0480.0480.0480.042.24%
Nov 7, 202578.2978.2978.2978.2978.29-0.01%
Nov 6, 202578.3078.3078.3078.3078.30-1.29%
Nov 5, 202579.3279.3279.3279.3279.320.77%
Nov 4, 202578.7178.7178.7178.7178.71-2.19%
Nov 3, 202580.4780.4780.4780.4780.470.84%
Oct 31, 202579.8079.8079.8079.8079.800.23%
Oct 30, 202579.6279.6279.6279.6279.62-1.28%
Oct 29, 202580.6580.6580.6580.6580.650.55%
Oct 28, 202580.2180.2180.2180.2180.210.14%
Oct 27, 202580.1080.1080.1080.1080.101.56%
Oct 24, 202578.8778.8778.8778.8778.871.14%
Oct 23, 202577.9877.9877.9877.9877.981.02%
Oct 22, 202577.1977.1977.1977.1977.19-0.92%
Oct 21, 202577.9177.9177.9177.9177.91-0.24%
Oct 20, 202578.1078.1078.1078.1078.101.34%
Oct 17, 202577.0777.0777.0777.0777.070.05%
Oct 16, 202577.0377.0377.0377.0377.030.30%
Oct 15, 202576.8076.8076.8076.8076.800.62%
Oct 14, 202576.3376.3376.3376.3376.33-0.57%
Oct 13, 202576.7776.7776.7776.7776.772.33%
Oct 10, 202575.0275.0275.0275.0275.02-3.32%
Oct 9, 202577.6077.6077.6077.6077.60-0.09%
Oct 8, 202577.6777.6777.6777.6777.671.13%
Oct 7, 202576.8076.8076.8076.8076.80-0.52%
Oct 6, 202577.2077.2077.2077.2077.200.31%
Oct 3, 202576.9676.9676.9676.9676.960.29%
Oct 2, 202576.7476.7476.7476.7476.740.89%
Oct 1, 202576.0676.0676.0676.0676.061.06%
Sep 30, 202575.2675.2675.2675.2675.260.23%
Sep 29, 202575.0975.0975.0975.0975.090.72%
Sep 26, 202574.5574.5574.5574.5574.55-0.13%
Sep 25, 202574.6574.6574.6574.6574.65-0.98%
Sep 24, 202575.3975.3975.3975.3975.39-0.61%
Sep 23, 202575.8575.8575.8575.8575.85-0.55%
Sep 22, 202576.2776.2776.2776.2776.270.49%
Sep 19, 202575.9075.9075.9075.9075.90-0.07%
Sep 18, 202575.9575.9575.9575.9575.951.12%
Sep 17, 202575.1175.1175.1175.1175.11-0.70%
Sep 16, 202575.6475.6475.6475.6475.640.36%
Sep 15, 202575.3775.3775.3775.3775.370.67%
Sep 12, 202574.8774.8774.8774.8774.870.15%
Sep 11, 202574.7674.7674.7674.7674.760.71%
Sep 10, 202574.2374.2374.2374.2374.231.13%
Sep 9, 202573.4073.4073.4073.4073.400.60%
Sep 8, 202572.9672.9672.9672.9672.960.76%
Sep 5, 202572.4172.4172.4172.4172.410.77%
Sep 4, 202571.8671.8671.8671.8671.861.21%
Sep 3, 202571.0071.0071.0071.0071.000.45%
Sep 2, 202570.6870.6870.6870.6870.68-0.73%
Aug 29, 202571.2071.2071.2071.2071.20-0.84%
Aug 28, 202571.8071.8071.8071.8071.800.90%
Aug 27, 202571.1671.1671.1671.1671.160.25%
Aug 26, 202570.9870.9870.9870.9870.980.41%
Aug 25, 202570.6970.6970.6970.6970.69-0.24%
Aug 22, 202570.8670.8670.8670.8670.861.72%
Aug 21, 202569.6669.6669.6669.6669.66-0.27%
Aug 20, 202569.8569.8569.8569.8569.85-0.57%
Aug 19, 202570.2570.2570.2570.2570.25-1.24%
Aug 18, 202571.1371.1371.1371.1371.130.31%
Aug 15, 202570.9170.9170.9170.9170.910.07%
Aug 14, 202570.8670.8670.8670.8670.86-0.10%
Aug 13, 202570.9370.9370.9370.9370.930.21%
Aug 12, 202570.7870.7870.7870.7870.781.43%
Aug 11, 202569.7869.7869.7869.7869.78-0.11%
Aug 8, 202569.8669.8669.8669.8669.860.17%
Aug 7, 202569.7469.7469.7469.7469.740.23%
Aug 6, 202569.5869.5869.5869.5869.580.83%
Aug 5, 202569.0169.0169.0169.0169.01-1.00%
Aug 4, 202569.7169.7169.7169.7169.711.95%
Aug 1, 202568.3868.3868.3868.3868.38-1.92%
Jul 31, 202569.7269.7269.7269.7269.72-0.14%
Jul 30, 202569.8269.8269.8269.8269.820.20%
Jul 29, 202569.6869.6869.6869.6869.68-0.50%
Jul 28, 202570.0370.0370.0370.0370.03-0.14%
Jul 25, 202570.1370.1370.1370.1370.130.23%
Jul 24, 202569.9769.9769.9769.9769.970.11%
Jul 23, 202569.8969.8969.8969.8969.891.14%
Jul 22, 202569.1069.1069.1069.1069.10-0.66%
Jul 21, 202569.5669.5669.5669.5669.56-0.04%