American Funds Moderate Growth and Income Portfolio Class R-3 (RBACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
-0.13 (-0.62%)
At close: May 19, 2026
RBACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.62% |
| May 18, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.10% |
| May 15, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.37% |
| May 14, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% |
| May 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.29% |
| May 12, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| May 11, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.10% |
| May 8, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.53% |
| May 7, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% |
| May 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.35% |
| May 5, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| May 4, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.19% |
| May 1, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Apr 30, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.07% |
| Apr 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| Apr 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.39% |
| Apr 27, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% |
| Apr 24, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Apr 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.10% |
| Apr 22, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.63% |
| Apr 21, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.73% |
| Apr 20, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.29% |
| Apr 17, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% |
| Apr 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.05% |
| Apr 15, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.15% |
| Apr 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.69% |
| Apr 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% |
| Apr 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Apr 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.25% |
| Apr 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.12% |
| Apr 7, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Apr 6, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.20% |
| Apr 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% |
| 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 | - |