American Funds New Economy R-5 RNGFX
83.76 USD -0.68 (-0.81%)
Regular-session close
Day range unavailable
67.82 52-week range 91.95
- YTD
- +13.10%
- 1 year
- +7.23%
RNGFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | -0.23 | -0.27% |
| Nov 11, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | +1.36 | +1.63% |
| Nov 10, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | -0.26 | -0.31% |
| Nov 9, 2026 | 83.57 | 83.57 | 83.57 | 83.57 | +2.68 | +3.31% |
| Nov 6, 2026 | 80.89 | 80.89 | 80.89 | 80.89 | +0.91 | +1.14% |
| Nov 5, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | -4.37 | -5.18% |
| Nov 4, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | +0.86 | +1.03% |
| Nov 3, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | +0.53 | +0.64% |
| Nov 2, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | -0.43 | -0.52% |
| Oct 30, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | -2.12 | -2.48% |
| Oct 29, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | -0.66 | -0.77% |
| Oct 28, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | +0.56 | +0.65% |
| Oct 27, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | +1.11 | +1.31% |
| Oct 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | +0.50 | +0.60% |
| Oct 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | -0.46 | -0.54% |
| Oct 22, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | -2.19 | -2.53% |
| Oct 21, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | +0.74 | +0.86% |
| Oct 20, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | +0.20 | +0.23% |
| Oct 19, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | +0.83 | +0.98% |
| Oct 16, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | -1.77 | -2.04% |
| Oct 15, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | +0.43 | +0.50% |
| Oct 14, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | -1.37 | -1.56% |
| Oct 13, 2026 | 87.59 | 87.59 | 87.59 | 87.59 | -0.87 | -0.98% |
| Oct 12, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | -0.57 | -0.64% |
| Oct 9, 2026 | 89.03 | 89.03 | 89.03 | 89.03 | +0.93 | +1.06% |
| Oct 8, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | -1.55 | -1.73% |
| Oct 7, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | -0.33 | -0.37% |
| Oct 6, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | +0.02 | +0.02% |
| Oct 5, 2026 | 89.96 | 89.96 | 89.96 | 89.96 | +1.36 | +1.53% |
| Oct 2, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | +0.65 | +0.74% |
| Oct 1, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | +0.30 | +0.34% |
| Sep 30, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | -0.14 | -0.16% |
| Sep 29, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | +0.07 | +0.08% |
| Sep 28, 2026 | 87.72 | 87.72 | 87.72 | 87.72 | -0.67 | -0.76% |
| Sep 25, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | +0.19 | +0.22% |
| Sep 24, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | -0.02 | -0.02% |
| Sep 23, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | -0.98 | -1.10% |
| Sep 22, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | +0.29 | +0.33% |
| Sep 21, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | +1.69 | +1.94% |
| Sep 18, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | +0.57 | +0.66% |
| Sep 17, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | +0.99 | +1.16% |
| Sep 16, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | +0.01 | +0.01% |
| Sep 15, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | -0.61 | -0.71% |
| Sep 14, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | -1.07 | -1.23% |
| Sep 11, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | +0.32 | +0.37% |
| Sep 10, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | -0.92 | -1.05% |
| Sep 9, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | -0.45 | -0.51% |
| Sep 8, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | +0.05 | +0.06% |
| Sep 4, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | +0.32 | +0.36% |
| Sep 3, 2026 | 88.01 | 88.01 | 88.01 | 88.01 | +0.56 | +0.64% |
| Sep 2, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | +0.14 | +0.16% |
| Sep 1, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | -0.74 | -0.84% |
| Aug 31, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | -0.34 | -0.38% |
| Aug 28, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | -0.51 | -0.57% |
| Aug 27, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | +0.56 | +0.63% |
| Aug 26, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | +0.35 | +0.40% |
| Aug 25, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | +0.61 | +0.70% |
| Aug 24, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | -0.79 | -0.90% |
| Aug 21, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | +0.74 | +0.85% |
| Aug 20, 2026 | 87.43 | 87.43 | 87.43 | 87.43 | -0.07 | -0.08% |
| Aug 19, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | -0.24 | -0.27% |
| Aug 18, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | -1.43 | -1.60% |
| Aug 17, 2026 | 89.17 | 89.17 | 89.17 | 89.17 | +0.25 | +0.28% |
| Aug 14, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | -0.29 | -0.33% |
| Aug 13, 2026 | 89.21 | 89.21 | 89.21 | 89.21 | +1.08 | +1.23% |
65 days, newest first. Daily bars as drawn on the RNGFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.