Skip to main content
American Funds New Economy R6 (RNGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.90
+0.29 (0.36%)
At close: Dec 5, 2025

RNGGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202579.9079.9079.9079.9079.900.36%
Dec 4, 202579.6179.6179.6179.6179.610.14%
Dec 3, 202579.5079.5079.5079.5079.500.39%
Dec 2, 202579.1979.1979.1979.1979.190.38%
Dec 1, 202578.8978.8978.8978.8978.89-0.87%
Nov 28, 202579.5879.5879.5879.5879.580.76%
Nov 26, 202578.9878.9878.9878.9878.980.96%
Nov 25, 202578.2378.2378.2378.2378.231.18%
Nov 24, 202577.3277.3277.3277.3277.322.22%
Nov 21, 202575.6475.6475.6475.6475.640.48%
Nov 20, 202575.2875.2875.2875.2875.28-2.07%
Nov 19, 202576.8776.8776.8776.8776.870.58%
Nov 18, 202576.4376.4376.4376.4376.43-1.28%
Nov 17, 202577.4277.4277.4277.4277.42-0.42%
Nov 14, 202577.7577.7577.7577.7577.750.03%
Nov 13, 202577.7377.7377.7377.7377.73-2.46%
Nov 12, 202579.6979.6979.6979.6979.690.26%
Nov 11, 202579.4879.4879.4879.4879.48-0.21%
Nov 10, 202579.6579.6579.6579.6579.652.23%
Nov 7, 202577.9177.9177.9177.9177.91-0.01%
Nov 6, 202577.9277.9277.9277.9277.92-1.29%
Nov 5, 202578.9478.9478.9478.9478.940.77%
Nov 4, 202578.3478.3478.3478.3478.34-2.17%
Nov 3, 202580.0880.0880.0880.0880.080.83%
Oct 31, 202579.4279.4279.4279.4279.420.23%
Oct 30, 202579.2479.2479.2479.2479.24-1.27%
Oct 29, 202580.2680.2680.2680.2680.260.55%
Oct 28, 202579.8279.8279.8279.8279.820.14%
Oct 27, 202579.7179.7179.7179.7179.711.55%
Oct 24, 202578.4978.4978.4978.4978.491.15%
Oct 23, 202577.6077.6077.6077.6077.601.02%
Oct 22, 202576.8276.8276.8276.8276.82-0.93%
Oct 21, 202577.5477.5477.5477.5477.54-0.23%
Oct 20, 202577.7277.7277.7277.7277.721.33%
Oct 17, 202576.7076.7076.7076.7076.700.07%
Oct 16, 202576.6576.6576.6576.6576.650.29%
Oct 15, 202576.4376.4376.4376.4376.430.62%
Oct 14, 202575.9675.9675.9675.9675.96-0.56%
Oct 13, 202576.3976.3976.3976.3976.392.32%
Oct 10, 202574.6674.6674.6674.6674.66-3.32%
Oct 9, 202577.2277.2277.2277.2277.22-0.09%
Oct 8, 202577.2977.2977.2977.2977.291.13%
Oct 7, 202576.4376.4376.4376.4376.43-0.51%
Oct 6, 202576.8276.8276.8276.8276.820.31%
Oct 3, 202576.5876.5876.5876.5876.580.27%
Oct 2, 202576.3776.3776.3776.3776.370.90%
Oct 1, 202575.6975.6975.6975.6975.691.07%
Sep 30, 202574.8974.8974.8974.8974.890.23%
Sep 29, 202574.7274.7274.7274.7274.720.73%
Sep 26, 202574.1874.1874.1874.1874.18-0.15%
Sep 25, 202574.2974.2974.2974.2974.29-0.97%
Sep 24, 202575.0275.0275.0275.0275.02-0.62%
Sep 23, 202575.4975.4975.4975.4975.49-0.54%
Sep 22, 202575.9075.9075.9075.9075.900.49%
Sep 19, 202575.5375.5375.5375.5375.53-0.07%
Sep 18, 202575.5875.5875.5875.5875.581.11%
Sep 17, 202574.7574.7574.7574.7574.75-0.69%
Sep 16, 202575.2775.2775.2775.2775.270.36%
Sep 15, 202575.0075.0075.0075.0075.000.67%
Sep 12, 202574.5074.5074.5074.5074.500.15%
Sep 11, 202574.3974.3974.3974.3974.390.70%
Sep 10, 202573.8773.8773.8773.8773.871.14%
Sep 9, 202573.0473.0473.0473.0473.040.61%
Sep 8, 202572.6072.6072.6072.6072.600.76%
Sep 5, 202572.0572.0572.0572.0572.050.76%
Sep 4, 202571.5171.5171.5171.5171.511.22%
Sep 3, 202570.6570.6570.6570.6570.650.45%
Sep 2, 202570.3370.3370.3370.3370.33-0.73%
Aug 29, 202570.8570.8570.8570.8570.85-0.84%
Aug 28, 202571.4571.4571.4571.4571.450.90%
Aug 27, 202570.8170.8170.8170.8170.810.25%
Aug 26, 202570.6370.6370.6370.6370.630.41%
Aug 25, 202570.3470.3470.3470.3470.34-0.26%
Aug 22, 202570.5270.5270.5270.5270.521.75%
Aug 21, 202569.3169.3169.3169.3169.31-0.29%
Aug 20, 202569.5169.5169.5169.5169.51-0.56%
Aug 19, 202569.9069.9069.9069.9069.90-1.24%
Aug 18, 202570.7870.7870.7870.7870.780.31%
Aug 15, 202570.5670.5670.5670.5670.560.07%
Aug 14, 202570.5170.5170.5170.5170.51-0.10%
Aug 13, 202570.5870.5870.5870.5870.580.21%
Aug 12, 202570.4370.4370.4370.4370.431.43%
Aug 11, 202569.4469.4469.4469.4469.44-0.10%
Aug 8, 202569.5169.5169.5169.5169.510.16%
Aug 7, 202569.4069.4069.4069.4069.400.23%
Aug 6, 202569.2469.2469.2469.2469.240.83%
Aug 5, 202568.6768.6768.6768.6768.67-1.01%
Aug 4, 202569.3769.3769.3769.3769.371.94%
Aug 1, 202568.0568.0568.0568.0568.05-1.90%
Jul 31, 202569.3769.3769.3769.3769.37-0.14%
Jul 30, 202569.4769.4769.4769.4769.470.19%
Jul 29, 202569.3469.3469.3469.3469.34-0.49%
Jul 28, 202569.6869.6869.6869.6869.68-0.16%
Jul 25, 202569.7969.7969.7969.7969.790.24%
Jul 24, 202569.6269.6269.6269.6269.620.12%
Jul 23, 202569.5469.5469.5469.5469.541.15%
Jul 22, 202568.7568.7568.7568.7568.75-0.66%
Jul 21, 202569.2169.2169.2169.2169.21-0.06%
Jul 18, 202569.2569.2569.2569.2569.25-0.14%
Jul 17, 202569.3569.3569.3569.3569.350.35%