American Funds Moderate Growth and Income Portfolio Class R-4 (RBAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.85
+0.05 (0.27%)
May 19, 2025, 4:00 PM EDT
RBAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.06% |
| May 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.05% |
| May 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% |
| May 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.48% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.59% |
| May 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% |
| May 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.22% |
| May 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.42% |
| May 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| May 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| May 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| May 6, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.33% |
| May 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| May 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.04% |
| May 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% |
| Apr 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.11% |
| Apr 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.33% |
| Apr 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.28% |
| Apr 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% |
| Apr 24, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.24% |
| Apr 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.97% |
| Apr 22, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.32% |
| Apr 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.25% |
| Apr 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.06% |
| Apr 16, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.73% |
| Apr 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Apr 14, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Apr 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.15% |
| Apr 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.64% |
| Apr 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 4.63% |
| Apr 8, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.71% |
| Apr 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -2.64% |
| Apr 4, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.13% |
| Apr 3, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -2.36% |
| Apr 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.27% |
| Apr 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.33% |
| Mar 31, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| Mar 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.93% |
| Mar 27, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% |
| Mar 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.97% |
| Mar 25, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.11% |
| Mar 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.60% |
| Mar 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| Mar 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16% |
| Mar 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.66% |
| Mar 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.38% |
| Mar 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.66% |
| Mar 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.11% |
| Mar 13, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.61% |
| Mar 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |