American Funds Moderate Growth and Income Portfolio Class R-4 (RBAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.58
-0.08 (-0.41%)
Jul 11, 2025, 4:00 PM EDT
RBAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| Jul 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.41% |
| Jul 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.20% |
| Jul 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.56% |
| Jul 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% |
| Jul 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.56% |
| Jul 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.46% |
| Jul 2, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% |
| Jul 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.10% |
| Jun 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Jun 27, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.26% |
| Jun 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.83% |
| Jun 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.67% |
| Jun 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | 0.94% |
| Jun 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.08 | 0.52% |
| Jun 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | -0.16% |
| Jun 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | - |
| Jun 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -0.47% |
| Jun 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.42% |
| Jun 13, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | -0.83% |
| Jun 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 0.36% |
| Jun 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | 0.31% |
| Jun 10, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | 0.26% |
| Jun 9, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | 0.10% |
| Jun 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | 0.21% |
| Jun 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | -0.10% |
| Jun 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.96 | 0.32% |
| Jun 3, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.90 | 0.26% |
| Jun 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.85 | 0.37% |
| May 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.78 | 0.11% |
| May 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.76 | 0.37% |
| May 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.69 | -0.42% |
| May 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | 1.29% |
| May 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.53 | -0.11% |
| May 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | - |
| May 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | -1.06% |
| May 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.75 | -0.05% |
| May 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.76 | 0.37% |
| May 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.69 | 0.37% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.62 | 0.59% |
| May 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | -0.21% |
| May 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | 0.22% |
| May 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | 1.42% |
| May 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.26 | 0.05% |
| May 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.25 | 0.11% |
| May 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | 0.11% |
| May 6, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.21 | -0.33% |
| May 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.27 | -0.16% |
| May 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | 1.04% |
| May 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | 0.11% |