American Funds Conservative Growth and Income Portfolio Class R-3 (RNCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.09
+0.04 (0.28%)
At close: Apr 1, 2026
RNCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.28% |
| Mar 31, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.30% |
| Mar 30, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.07% |
| Mar 27, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.57% |
| Mar 26, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.48% |
| Mar 25, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Mar 24, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% |
| Mar 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.64% |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% |
| Mar 19, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| Mar 18, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.98% |
| Mar 17, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| Mar 16, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.56% |
| Mar 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% |
| Mar 12, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.84% |
| Mar 11, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.28% |
| Mar 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| Mar 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Mar 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.48% |
| Mar 5, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| Mar 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Mar 3, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.96% |
| Mar 2, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% |
| Feb 27, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Feb 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| Feb 24, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Feb 23, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Feb 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Feb 19, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Feb 18, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Feb 17, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Feb 13, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.14% |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% |
| Feb 11, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Feb 10, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Feb 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% |
| Feb 6, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.04% |
| Feb 5, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.35% |
| Feb 4, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Feb 3, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Feb 2, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Jan 30, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.21% |
| Jan 29, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| Jan 28, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.14% |
| Jan 27, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Jan 26, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Jan 23, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.07% |
| Jan 22, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| Jan 21, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% |