American Funds Moderate Growth and Income Portfolio Class R-1 (RBAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.81
+0.02 (0.10%)
At close: May 18, 2026
RBAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.67% |
| May 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.10% |
| May 15, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.33% |
| May 14, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% |
| May 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.29% |
| May 12, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.29% |
| May 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% |
| May 8, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% |
| May 7, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.71% |
| May 6, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.35% |
| May 5, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.48% |
| May 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% |
| May 1, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Apr 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.08% |
| Apr 29, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.34% |
| Apr 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.39% |
| Apr 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.10% |
| Apr 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Apr 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.10% |
| Apr 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.63% |
| Apr 21, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.73% |
| Apr 20, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.29% |
| Apr 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.78% |
| Apr 16, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.05% |
| Apr 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.15% |
| Apr 14, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.69% |
| Apr 13, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.74% |
| Apr 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |
| Apr 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.25% |
| Apr 8, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.18% |
| Apr 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.20% |
| Apr 6, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.20% |
| Apr 2, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.05% |
| 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 | - |