American Funds Moderate Growth and Income Portfolio Class R-4 (RBAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
-0.08 (-0.39%)
At close: Apr 28, 2026
RBAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.34% |
| Apr 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| Apr 27, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Apr 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.24% |
| Apr 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.10% |
| Apr 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Apr 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.72% |
| Apr 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.29% |
| Apr 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.73% |
| Apr 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Apr 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% |
| Apr 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.73% |
| Apr 13, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.74% |
| Apr 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Apr 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Apr 8, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.12% |
| Apr 7, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Apr 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Apr 2, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Apr 1, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.61% |
| Mar 31, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.81% |
| Mar 30, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.87% |
| Mar 26, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.62% |
| Mar 25, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.66% |
| Mar 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.15% |
| Mar 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Mar 20, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.46% |
| Mar 19, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Mar 18, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.10% |
| Mar 17, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.25% |
| Mar 16, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.75% |
| Mar 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% |
| Mar 12, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.24% |
| Mar 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| Mar 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 9, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.50% |
| Mar 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.79% |
| Mar 5, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.73% |
| Mar 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| Mar 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.40% |
| Mar 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.34% |
| Feb 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.05% |
| Feb 26, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.43% |
| Feb 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.44% |
| Feb 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.58% |
| Feb 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.53% |
| Feb 19, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% |
| Feb 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |