American Funds Moderate Growth and Income Portfolio Class R-1 (RBAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.49
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
RBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.91% |
| Apr 22, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.33% |
| Apr 21, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.20% |
| Apr 17, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 16, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.74% |
| Apr 15, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.11% |
| Apr 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.80% |
| Apr 11, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.16% |
| Apr 10, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.65% |
| Apr 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.65% |
| Apr 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.71% |
| Apr 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.65% |
| Apr 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.14% |
| Apr 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.37% |
| Apr 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.28% |
| Apr 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.33% |
| Mar 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% |
| Mar 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.88% |
| Mar 27, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.22% |
| Mar 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.82% |
| Mar 25, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
| Mar 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.66% |
| Mar 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.22% |
| Mar 20, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Mar 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.66% |
| Mar 18, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.38% |
| Mar 17, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.61% |
| Mar 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.17% |
| Mar 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.61% |
| Mar 12, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% |
| Mar 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.39% |
| Mar 10, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.36% |
| Mar 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.44% |
| Mar 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.03% |
| Mar 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.93% |
| Mar 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.81% |
| Mar 3, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.59% |
| Feb 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.82% |
| Feb 27, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.97% |
| Feb 26, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.22% |
| Feb 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.05% |
| Feb 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| Feb 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.85% |
| Feb 20, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.16% |
| Feb 19, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.05% |
| Feb 18, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.16% |
| Feb 14, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.05% |
| Feb 13, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.64% |
| Feb 12, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.16% |
| Feb 11, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |