Advertisement
American Funds New Economy R3 (RNGCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 06:45PM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Oct 21, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Oct 18, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Oct 17, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Oct 16, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Oct 15, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Oct 14, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Oct 11, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Oct 10, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| Oct 09, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| Oct 08, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Oct 07, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Oct 04, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Oct 03, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| Oct 02, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Oct 01, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Sep 30, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Sep 27, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Sep 26, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Sep 25, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Sep 24, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Sep 23, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| Sep 20, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| Sep 19, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Sep 18, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Sep 17, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Sep 16, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Sep 13, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Sep 12, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Sep 11, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Sep 10, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Sep 09, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| Sep 06, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Sep 05, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| Sep 04, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Sep 03, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Aug 30, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| Aug 29, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Aug 28, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Aug 27, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Aug 26, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Aug 23, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| Aug 22, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Aug 21, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Aug 20, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Aug 19, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Aug 16, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Aug 15, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Aug 14, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| Aug 13, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Aug 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Aug 09, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Aug 08, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Aug 07, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Aug 06, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| Aug 05, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| Aug 02, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Aug 01, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Jul 31, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Jul 30, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Jul 29, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| Jul 26, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| Jul 25, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Jul 24, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Jul 23, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Jul 22, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Jul 19, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Jul 18, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Jul 17, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Jul 16, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| Jul 15, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Jul 12, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| Jul 11, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| Jul 10, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Jul 09, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Jul 08, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| Jul 05, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| Jul 03, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Jul 02, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Jul 01, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jun 28, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Jun 27, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Jun 26, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Jun 25, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Jun 24, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Jun 21, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Jun 20, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Jun 18, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Jun 17, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Jun 14, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Jun 13, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Jun 12, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Jun 11, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| Jun 10, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Jun 07, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Jun 06, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Jun 05, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Jun 04, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Jun 03, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.