American Funds Moderate Growth and Income Portfolio Class R-1 (RBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.47
+0.03 (0.15%)
At close: Feb 13, 2026
RBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Feb 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Feb 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.19% |
| Feb 10, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% |
| Feb 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.44% |
| Feb 6, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.54% |
| Feb 5, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.69% |
| Feb 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Feb 3, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.29% |
| Feb 2, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Jan 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.68% |
| Jan 29, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| Jan 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |
| Jan 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Jan 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Jan 23, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Jan 22, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.30% |
| Jan 21, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.85% |
| Jan 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.23% |
| Jan 16, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.10% |
| Jan 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Jan 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Jan 13, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| Jan 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| Jan 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.70% |
| Jan 8, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Jan 7, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.30% |
| Jan 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.55% |
| Jan 5, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.55% |
| Jan 2, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.61% |
| Dec 31, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.45% |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.65% |
| Dec 26, 2025 | 19.93 | 19.93 | 19.93 | 20.87 | 19.93 | 0.05% |
| Dec 24, 2025 | 19.92 | 19.92 | 19.92 | 20.86 | 19.92 | 0.29% |
| Dec 23, 2025 | 19.87 | 19.87 | 19.87 | 20.80 | 19.87 | 0.34% |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 20.73 | 19.80 | 0.48% |
| Dec 19, 2025 | 19.70 | 19.70 | 19.70 | 20.63 | 19.70 | 0.49% |
| Dec 18, 2025 | 19.61 | 19.61 | 19.61 | 20.53 | 19.61 | 0.54% |
| Dec 17, 2025 | 19.50 | 19.50 | 19.50 | 20.42 | 19.50 | -0.58% |
| Dec 16, 2025 | 19.62 | 19.62 | 19.62 | 20.54 | 19.62 | -0.34% |
| Dec 15, 2025 | 19.69 | 19.69 | 19.69 | 20.61 | 19.69 | -0.05% |
| Dec 12, 2025 | 19.70 | 19.70 | 19.70 | 20.62 | 19.69 | -0.91% |
| Dec 11, 2025 | 19.88 | 19.88 | 19.88 | 20.81 | 19.88 | 0.34% |
| Dec 10, 2025 | 19.81 | 19.81 | 19.81 | 20.74 | 19.81 | 0.68% |
| Dec 9, 2025 | 19.68 | 19.68 | 19.68 | 20.60 | 19.68 | -0.10% |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 20.62 | 19.69 | -0.10% |
| Dec 5, 2025 | 19.71 | 19.71 | 19.71 | 20.64 | 19.71 | - |
| Dec 4, 2025 | 19.71 | 19.71 | 19.71 | 20.64 | 19.71 | -0.05% |
| Dec 3, 2025 | 19.72 | 19.72 | 19.72 | 20.65 | 19.72 | 0.39% |