American Funds Moderate Growth and Income Portfolio Class R-2 (RBABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.73
+0.02 (0.10%)
May 18, 2026, 4:00 PM EDT
RBABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.10% |
| May 15, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.38% |
| May 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.38% |
| May 13, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.29% |
| May 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% |
| May 11, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| May 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.53% |
| May 7, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.72% |
| May 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.36% |
| May 5, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| May 4, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| May 1, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Apr 30, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.08% |
| Apr 29, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.34% |
| Apr 28, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |
| Apr 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.10% |
| Apr 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.19% |
| Apr 23, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% |
| Apr 22, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.64% |
| Apr 21, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.73% |
| Apr 20, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.29% |
| Apr 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.78% |
| Apr 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05% |
| Apr 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Apr 14, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.69% |
| Apr 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Apr 10, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% |
| Apr 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.25% |
| Apr 8, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 2.18% |
| Apr 7, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.15% |
| Apr 6, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% |
| Apr 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.62% |
| Mar 31, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.83% |
| Mar 30, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Mar 27, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.88% |
| Mar 26, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.43% |
| Mar 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.67% |
| Mar 24, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.15% |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.83% |
| Mar 20, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.43% |
| Mar 19, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.25% |
| Mar 18, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.11% |
| Mar 17, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.25% |
| Mar 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.71% |
| Mar 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% |
| Mar 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% |
| Mar 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.25% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Mar 9, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.45% |