American Funds Moderate Growth and Income Portfolio Class R-3 (RBACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.69
+0.11 (0.56%)
At close: Apr 1, 2026
RBACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.56% |
| Mar 31, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.87% |
| Mar 30, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.05% |
| Mar 27, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.93% |
| Mar 26, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.52% |
| Mar 25, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.66% |
| Mar 24, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.15% |
| Mar 23, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.87% |
| Mar 20, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.47% |
| Mar 19, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% |
| Mar 18, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.10% |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| Mar 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% |
| Mar 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% |
| Mar 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.24% |
| Mar 11, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.45% |
| Mar 6, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.74% |
| Mar 5, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.73% |
| Mar 4, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.39% |
| Mar 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.41% |
| Mar 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.34% |
| Feb 27, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
| Feb 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Feb 25, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.44% |
| Feb 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.44% |
| Feb 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.58% |
| Feb 20, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Feb 19, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Feb 18, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% |
| Feb 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| Feb 12, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.68% |
| Feb 11, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| Feb 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% |
| Feb 9, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% |
| Feb 6, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.54% |
| Feb 5, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.74% |
| Feb 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.05% |
| Feb 3, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.34% |
| Feb 2, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.30% |
| Jan 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Jan 29, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.10% |
| Jan 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Jan 27, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.39% |
| Jan 26, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Jan 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.10% |
| Jan 22, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Jan 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.85% |