American Funds New Economy R3 (RNGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 27 June 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 26 June 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 25 June 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 24 June 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 21 June 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 20 June 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 18 June 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 17 June 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 14 June 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 13 June 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 12 June 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 11 June 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 10 June 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 07 June 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 06 June 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 05 June 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 04 June 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 03 June 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 31 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 30 May 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 29 May 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 28 May 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 24 May 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 23 May 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 22 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 21 May 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 20 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 17 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 15 May 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 14 May 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 13 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 10 May 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 09 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 08 May 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 07 May 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 06 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 03 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 02 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 01 May 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 30 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 29 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 26 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 25 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 24 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 23 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 22 Apr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 19 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 18 Apr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 17 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 16 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 15 Apr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 12 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 09 Apr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 08 Apr 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 05 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 04 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 03 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 02 Apr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 01 Apr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 28 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 27 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 26 Mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 25 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 22 Mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 21 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 20 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 19 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 18 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 15 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 14 Mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 13 Mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 12 Mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 11 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 08 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 Mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 06 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 04 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 01 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 29 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 28 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 27 Feb 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 26 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 23 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 22 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 21 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 20 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 16 Feb 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 15 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 14 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 13 Feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 12 Feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 09 Feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 08 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 07 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 06 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.