UK markets close in 31 minutes

American Funds Moderate Gr & Inc R-3 (RBACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.85+0.10 (+0.56%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202417.8517.8517.8517.8517.85-
02 Jul 202417.7517.7517.7517.7517.75-
01 Jul 202417.7017.7017.7017.7017.70-
28 Jun 202417.7117.7117.7117.7117.71-
27 Jun 202417.7317.7317.7317.7317.73-
26 Jun 202417.7217.7217.7217.7217.72-
25 Jun 202417.7717.7717.7717.7717.77-
24 Jun 202417.8617.8617.8617.8617.86-
21 Jun 202417.8417.8417.8417.8417.84-
20 Jun 202417.8917.8917.8917.8917.89-
18 Jun 202417.8917.8917.8917.8917.89-
17 Jun 202417.8617.8617.8617.8617.86-
14 Jun 202417.7717.7717.7717.7717.77-
13 Jun 202417.8017.8017.8017.8017.80-
12 Jun 202417.7517.7517.7517.7517.75-
11 Jun 202417.6417.6417.6417.6417.64-
10 Jun 202417.6517.6517.6517.6517.65-
07 Jun 202417.6017.6017.6017.6017.60-
06 Jun 202417.6917.6917.6917.6917.69-
05 Jun 202417.6917.6917.6917.6917.69-
04 Jun 202417.5317.5317.5317.5317.53-
03 Jun 202417.5417.5417.5417.5417.54-
31 May 202417.5217.5217.5217.5217.52-
30 May 202417.4217.4217.4217.4217.42-
29 May 202417.4117.4117.4117.4117.41-
28 May 202417.5817.5817.5817.5817.58-
24 May 202417.6317.6317.6317.6317.63-
23 May 202417.5517.5517.5517.5517.55-
22 May 202417.6617.6617.6617.6617.66-
21 May 202417.7317.7317.7317.7317.73-
20 May 202417.7117.7117.7117.7117.71-
17 May 202417.7017.7017.7017.7017.70-
16 May 202417.7017.7017.7017.7017.70-
15 May 202417.7417.7417.7417.7417.74-
14 May 202417.5717.5717.5717.5717.57-
13 May 202417.4917.4917.4917.4917.49-
10 May 202417.5017.5017.5017.5017.50-
09 May 202417.4617.4617.4617.4617.46-
08 May 202417.3917.3917.3917.3917.39-
07 May 202417.3917.3917.3917.3917.39-
06 May 202417.3517.3517.3517.3517.35-
03 May 202417.2217.2217.2217.2217.22-
02 May 202417.0917.0917.0917.0917.09-
01 May 202417.0017.0017.0017.0017.00-
30 Apr 202417.0217.0217.0217.0217.02-
29 Apr 202417.2217.2217.2217.2217.22-
26 Apr 202417.1817.1817.1817.1817.18-
25 Apr 202417.0817.0817.0817.0817.08-
24 Apr 202417.1417.1417.1417.1417.14-
23 Apr 202417.1517.1517.1517.1517.15-
22 Apr 202416.9916.9916.9916.9916.99-
19 Apr 202416.9016.9016.9016.9016.90-
18 Apr 202416.9416.9416.9416.9416.94-
17 Apr 202416.9816.9816.9816.9816.98-
16 Apr 202416.9916.9916.9916.9916.99-
15 Apr 202417.0417.0417.0417.0417.04-
12 Apr 202417.1717.1717.1717.1717.17-
11 Apr 202417.3617.3617.3617.3617.36-
10 Apr 202417.3217.3217.3217.3217.32-
09 Apr 202417.5017.5017.5017.5017.50-
08 Apr 202417.4717.4717.4717.4717.47-
05 Apr 202417.4617.4617.4617.4617.46-
04 Apr 202417.3817.3817.3817.3817.38-
03 Apr 202417.4917.4917.4917.4917.49-
02 Apr 202417.4517.4517.4517.4517.45-
01 Apr 202417.5317.5317.5317.5317.53-
28 Mar 202417.5817.5817.5817.5817.58-
27 Mar 202417.5717.5717.5717.5717.57-
26 Mar 202417.4717.4717.4717.4717.47-
25 Mar 202417.4817.4817.4817.4817.48-
25 Mar 20240.039 Dividend
22 Mar 202417.5517.5517.5517.5517.51-
21 Mar 202417.5817.5817.5817.5817.54-
20 Mar 202417.5117.5117.5117.5117.47-
19 Mar 202417.3917.3917.3917.3917.35-
18 Mar 202417.3317.3317.3317.3317.29-
15 Mar 202417.2917.2917.2917.2917.25-
14 Mar 202417.3717.3717.3717.3717.33-
13 Mar 202417.4417.4417.4417.4417.40-
12 Mar 202417.4417.4417.4417.4417.40-
11 Mar 202417.3817.3817.3817.3817.34-
08 Mar 202417.3917.3917.3917.3917.35-
07 Mar 202417.4717.4717.4717.4717.43-
06 Mar 202417.3217.3217.3217.3217.28-
05 Mar 202417.2317.2317.2317.2317.19-
04 Mar 202417.3117.3117.3117.3117.27-
01 Mar 202417.3217.3217.3217.3217.28-
29 Feb 202417.1717.1717.1717.1717.13-
28 Feb 202417.1317.1317.1317.1317.09-
27 Feb 202417.1417.1417.1417.1417.10-
26 Feb 202417.1317.1317.1317.1317.09-
23 Feb 202417.1717.1717.1717.1717.13-
22 Feb 202417.1517.1517.1517.1517.11-
21 Feb 202416.9716.9716.9716.9716.93-
20 Feb 202416.9616.9616.9616.9616.92-
16 Feb 202416.9816.9816.9816.9816.94-
15 Feb 202417.0217.0217.0217.0216.98-
14 Feb 202416.9016.9016.9016.9016.86-
13 Feb 202416.7816.7816.7816.7816.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...