American Funds New Economy R-4 RNGEX
80.72 USD -0.66 (-0.81%)
Regular-session close
Day range unavailable
65.47 52-week range 88.71
- YTD
- +12.80%
- 1 year
- +6.58%
RNGEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | -0.21 | -0.26% |
| Nov 11, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | +1.30 | +1.62% |
| Nov 10, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | -0.24 | -0.30% |
| Nov 9, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | +2.57 | +3.30% |
| Nov 6, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | +0.88 | +1.14% |
| Nov 5, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | -4.21 | -5.18% |
| Nov 4, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | +0.82 | +1.02% |
| Nov 3, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | +0.52 | +0.65% |
| Nov 2, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | -0.42 | -0.52% |
| Oct 30, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | -2.05 | -2.49% |
| Oct 29, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | -0.63 | -0.76% |
| Oct 28, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | +0.54 | +0.65% |
| Oct 27, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | +1.07 | +1.31% |
| Oct 26, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | +0.48 | +0.59% |
| Oct 23, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | -0.44 | -0.54% |
| Oct 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | -2.12 | -2.54% |
| Oct 21, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | +0.71 | +0.86% |
| Oct 20, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | +0.19 | +0.23% |
| Oct 19, 2026 | 82.62 | 82.62 | 82.62 | 82.62 | +0.80 | +0.98% |
| Oct 16, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | -1.71 | -2.05% |
| Oct 15, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | +0.43 | +0.52% |
| Oct 14, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | -1.33 | -1.58% |
| Oct 13, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | -0.84 | -0.99% |
| Oct 12, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | -0.56 | -0.65% |
| Oct 9, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | +0.91 | +1.07% |
| Oct 8, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | -1.50 | -1.74% |
| Oct 7, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | -0.31 | -0.36% |
| Oct 6, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | +0.01 | +0.01% |
| Oct 5, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | +1.31 | +1.53% |
| Oct 2, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | +0.62 | +0.73% |
| Oct 1, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | +0.29 | +0.34% |
| Sep 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | -0.13 | -0.15% |
| Sep 29, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | +0.07 | +0.08% |
| Sep 28, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | -0.66 | -0.77% |
| Sep 25, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | +0.19 | +0.22% |
| Sep 24, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | -0.02 | -0.02% |
| Sep 23, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | -0.95 | -1.10% |
| Sep 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | +0.28 | +0.33% |
| Sep 21, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | +1.63 | +1.94% |
| Sep 18, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | +0.55 | +0.66% |
| Sep 17, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | +0.95 | +1.15% |
| Sep 16, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | +0.01 | +0.01% |
| Sep 15, 2026 | 82.58 | 82.58 | 82.58 | 82.58 | -0.59 | -0.71% |
| Sep 14, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | -1.03 | -1.22% |
| Sep 11, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | +0.30 | +0.36% |
| Sep 10, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | -0.88 | -1.04% |
| Sep 9, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | -0.43 | -0.50% |
| Sep 8, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | +0.04 | +0.05% |
| Sep 4, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | +0.31 | +0.37% |
| Sep 3, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | +0.54 | +0.64% |
| Sep 2, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | +0.13 | +0.15% |
| Sep 1, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | -0.72 | -0.85% |
| Aug 31, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | -0.33 | -0.39% |
| Aug 28, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | -0.48 | -0.56% |
| Aug 27, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | +0.54 | +0.63% |
| Aug 26, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | +0.33 | +0.39% |
| Aug 25, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | +0.58 | +0.69% |
| Aug 24, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | -0.76 | -0.89% |
| Aug 21, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | +0.72 | +0.85% |
| Aug 20, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | -0.07 | -0.08% |
| Aug 19, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | -0.23 | -0.27% |
| Aug 18, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | -1.39 | -1.62% |
| Aug 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | +0.25 | +0.29% |
| Aug 14, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | -0.29 | -0.34% |
| Aug 13, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | +1.05 | +1.24% |
65 days, newest first. Daily bars as drawn on the RNGEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.