American Funds Moderate Growth and Income Portfolio Class R-3 (RBACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.65
+0.11 (0.59%)
May 15, 2025, 4:00 PM EDT
RBACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.07% |
| May 20, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.05% |
| May 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.21% |
| May 16, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.48% |
| May 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.59% |
| May 14, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.22% |
| May 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.27% |
| May 12, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.42% |
| May 9, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| May 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| May 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.11% |
| May 6, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.27% |
| May 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| May 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.99% |
| May 1, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.11% |
| Apr 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.11% |
| Apr 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.33% |
| Apr 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Apr 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% |
| Apr 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.24% |
| Apr 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.97% |
| Apr 22, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.33% |
| Apr 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.26% |
| Apr 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| Apr 16, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.79% |
| Apr 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.11% |
| Apr 14, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.86% |
| Apr 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.16% |
| Apr 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.65% |
| Apr 9, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 4.65% |
| Apr 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.71% |
| Apr 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -2.65% |
| Apr 4, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -2.14% |
| Apr 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.37% |
| Apr 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Apr 1, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| Mar 31, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.17% |
| Mar 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.88% |
| Mar 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.22% |
| Mar 26, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.92% |
| Mar 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.11% |
| Mar 24, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.60% |
| Mar 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Mar 20, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.16% |
| Mar 19, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Mar 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% |
| Mar 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.66% |
| Mar 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.17% |
| Mar 13, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.61% |
| Mar 12, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |