American Funds Moderate Growth and Income Portfolio Class R-4 (RBAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.18
+0.06 (0.28%)
Jul 31, 2026, 4:00 PM EST
RBAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.57% |
| Jul 31, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% |
| Jul 30, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.05% |
| Jul 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% |
| Jul 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Jul 27, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Jul 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.10% |
| Jul 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.52% |
| Jul 22, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% |
| Jul 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% |
| Jul 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% |
| Jul 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.61% |
| Jul 16, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.28% |
| Jul 15, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.38% |
| Jul 14, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.14% |
| Jul 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.66% |
| Jul 10, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.05% |
| Jul 9, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.43% |
| Jul 8, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.38% |
| Jul 7, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.51% |
| Jul 6, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% |
| Jul 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Jul 1, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.42% |
| Jun 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% |
| Jun 29, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.66% |
| Jun 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Jun 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.38% |
| Jun 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.05 | 0.05% |
| Jun 23, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | -0.84% |
| Jun 22, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.22 | -0.19% |
| Jun 18, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.26 | 0.61% |
| Jun 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.13 | -0.70% |
| Jun 16, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.28 | -0.23% |
| Jun 15, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.33 | 1.04% |
| Jun 12, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | 0.33% |
| Jun 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | 1.63% |
| Jun 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | -1.09% |
| Jun 9, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.93 | 0.29% |
| Jun 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.87 | 0.19% |
| Jun 5, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.83 | -1.92% |
| Jun 4, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.24 | 0.14% |
| Jun 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.21 | -0.47% |
| Jun 2, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.31 | 0.33% |
| Jun 1, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.24 | -0.09% |
| May 29, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.26 | 0.24% |
| May 28, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.21 | 0.33% |
| May 27, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | 0.09% |
| May 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.12 | 0.62% |
| May 22, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | 0.14% |
| May 21, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.96 | 0.38% |