American Funds Moderate Growth and Income Portfolio Class R-1 (RBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.55
+0.35 (1.82%)
Apr 1, 2026, 4:00 PM EST
RBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.56% |
| Mar 31, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.82% |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.05% |
| Mar 27, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.93% |
| Mar 26, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.42% |
| Mar 25, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.67% |
| Mar 24, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.15% |
| Mar 23, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.88% |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.47% |
| Mar 19, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.25% |
| Mar 18, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.10% |
| Mar 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.25% |
| Mar 16, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.76% |
| Mar 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.50% |
| Mar 12, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.24% |
| Mar 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.25% |
| Mar 10, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Mar 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Mar 6, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.74% |
| Mar 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.74% |
| Mar 4, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.39% |
| Mar 3, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.41% |
| Mar 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.39% |
| Feb 27, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Feb 26, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.14% |
| Feb 25, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.49% |
| Feb 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.44% |
| Feb 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.63% |
| Feb 20, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.54% |
| Feb 19, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Feb 18, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.34% |
| Feb 17, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05% |
| 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% |