American Funds New Economy R5E (RNGHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 02 Jul 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 01 Jul 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 28 Jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 27 Jun 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 26 Jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 25 Jun 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 24 Jun 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 21 Jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 20 Jun 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 18 Jun 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 17 Jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 14 Jun 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 13 Jun 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 12 Jun 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 11 Jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 Jun 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 07 Jun 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 06 Jun 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 05 Jun 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 04 Jun 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 03 Jun 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 31 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 30 May 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 29 May 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 28 May 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 24 May 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 23 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 22 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 21 May 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 20 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 17 May 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 16 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 15 May 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 14 May 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 13 May 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 10 May 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 09 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 08 May 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 07 May 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 06 May 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 03 May 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 02 May 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 01 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 30 Apr 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 29 Apr 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 26 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 25 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 24 Apr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 23 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 22 Apr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 19 Apr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 18 Apr 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 17 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 16 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Apr 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 12 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 11 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 10 Apr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 09 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 08 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 05 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 04 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 03 Apr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 02 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 01 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 28 Mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 27 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 26 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 25 Mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 22 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 21 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 20 Mar 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 19 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 18 Mar 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 15 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 14 Mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 13 Mar 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 12 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 11 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 08 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 07 Mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 06 Mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 05 Mar 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 04 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 01 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 29 Feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 28 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 27 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 26 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 23 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 22 Feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 21 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 20 Feb 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 16 Feb 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 15 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 14 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 13 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 12 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 09 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| *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.