American Funds Moderate Growth and Income Portfolio Class R-4 (RBAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.18
-0.26 (-1.41%)
Mar 10, 2025, 5:00 PM EST
RBAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.33% |
| Mar 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.41% |
| Mar 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.44% |
| Mar 6, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.02% |
| Mar 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.92% |
| Mar 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.76% |
| Mar 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.64% |
| Feb 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.81% |
| Feb 27, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.96% |
| Feb 26, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.21% |
| Feb 25, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.05% |
| Feb 24, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.21% |
| Feb 21, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.85% |
| Feb 20, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.16% |
| Feb 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.05% |
| Feb 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% |
| Feb 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.05% |
| Feb 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.70% |
| Feb 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.16% |
| Feb 11, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.05% |
| Feb 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.38% |
| Feb 7, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.69% |
| Feb 6, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.27% |
| Feb 5, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.64% |
| Feb 4, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.54% |
| Feb 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.48% |
| Jan 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% |
| Jan 30, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.65% |
| Jan 29, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.11% |
| Jan 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.22% |
| Jan 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.91% |
| Jan 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.21% |
| Jan 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.38% |
| Jan 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% |
| Jan 21, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.03% |
| Jan 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.55% |
| Jan 16, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.33% |
| Jan 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.17% |
| Jan 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.28% |
| Jan 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Jan 10, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.05% |
| Jan 8, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.11% |
| Jan 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.60% |
| Jan 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.39% |
| Jan 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.50% |
| Jan 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Dec 31, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.17% |
| Dec 30, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.95% |
| Dec 27, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.44% |
| Dec 26, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.29 | 0.11% |