American Funds Moderate Growth and Income Portfolio (RBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.11 (-0.52%)
At close: Jul 7, 2026
RBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.52% |
| Jul 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.52% |
| Jul 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| Jul 1, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.38% |
| Jun 30, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.24% |
| Jun 29, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.67% |
| Jun 26, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Jun 25, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.41% |
| Jun 24, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.94 | 0.05% |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | -0.90% |
| Jun 22, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.12 | -0.14% |
| Jun 18, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.15 | 0.57% |
| Jun 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.03 | -0.71% |
| Jun 16, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.18 | -0.18% |
| Jun 15, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.22 | 0.99% |
| Jun 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.01 | 0.33% |
| Jun 11, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.94 | 1.65% |
| Jun 10, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.61 | -1.10% |
| Jun 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.84 | 0.29% |
| Jun 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.78 | 0.14% |
| Jun 5, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.75 | -1.89% |
| Jun 4, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.14 | 0.14% |
| Jun 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.11 | -0.47% |
| Jun 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.21 | 0.33% |
| Jun 1, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.14 | -0.09% |
| May 29, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.16 | 0.19% |
| May 28, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.12 | 0.33% |
| May 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.05 | 0.14% |
| May 26, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.02 | 0.57% |
| May 22, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | 0.14% |
| May 21, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.88 | 0.38% |
| May 20, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.80 | 0.92% |
| May 19, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.61 | -0.67% |
| May 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.75 | 0.10% |
| May 15, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.73 | -1.33% |
| May 14, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.00 | 0.38% |
| May 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | 0.28% |
| May 12, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.87 | -0.28% |
| May 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | 0.05% |
| May 8, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.91 | 0.57% |
| May 7, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.80 | -0.71% |
| May 6, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.94 | 1.35% |
| May 5, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.67 | 0.48% |
| May 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.57 | -0.24% |
| May 1, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | - |
| Apr 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | 1.07% |
| Apr 29, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | -0.34% |
| Apr 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.47 | -0.39% |
| Apr 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.55 | -0.10% |
| Apr 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.57 | 0.19% |