American Funds New Economy R6 (RNGGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 20 June 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 18 June 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 17 June 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 14 June 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 13 June 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 12 June 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 11 June 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 10 June 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 07 June 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 06 June 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 05 June 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 04 June 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 03 June 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 31 May 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 30 May 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 29 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 28 May 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 24 May 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 23 May 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 22 May 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 21 May 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 20 May 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 17 May 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 16 May 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 15 May 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 14 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 13 May 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 10 May 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 09 May 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 08 May 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 07 May 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 06 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 03 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 02 May 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 01 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 30 Apr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 29 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 26 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 25 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 24 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 23 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 22 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 19 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 18 Apr 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 17 Apr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 16 Apr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 15 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 12 Apr 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 11 Apr 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 10 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 09 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 08 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 05 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 04 Apr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 03 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 02 Apr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 01 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 28 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 27 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 26 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 22 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 21 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 20 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 19 Mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 18 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 15 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 14 Mar 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 13 Mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 12 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 11 Mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 08 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 07 Mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 06 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 05 Mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 04 Mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 01 Mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 29 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 28 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 27 Feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| 26 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 23 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 22 Feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 21 Feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 20 Feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 16 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 15 Feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 14 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 13 Feb 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 12 Feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 09 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 08 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 07 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 06 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 05 Feb 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 02 Feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 01 Feb 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 31 Jan 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 30 Jan 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| *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.