American Funds Moderate Growth and Income Portfolio Class R-5 (RBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.39
0.00 (0.00%)
At close: Jan 14, 2026
RBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% |
| Jan 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jan 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jan 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.20% |
| Jan 12, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.29% |
| Jan 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.69% |
| Jan 8, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Jan 7, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.34% |
| Jan 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.59% |
| Jan 5, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.60% |
| Jan 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Dec 31, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.45% |
| Dec 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Dec 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -4.84% |
| Dec 26, 2025 | 20.06 | 20.06 | 20.06 | 21.06 | 20.06 | 0.05% |
| Dec 24, 2025 | 20.05 | 20.05 | 20.05 | 21.05 | 20.05 | 0.24% |
| Dec 23, 2025 | 20.01 | 20.01 | 20.01 | 21.00 | 20.00 | 0.33% |
| Dec 22, 2025 | 19.94 | 19.94 | 19.94 | 20.93 | 19.94 | 0.53% |
| Dec 19, 2025 | 19.83 | 19.83 | 19.83 | 20.82 | 19.83 | 0.48% |
| Dec 18, 2025 | 19.74 | 19.74 | 19.74 | 20.72 | 19.74 | 0.53% |
| Dec 17, 2025 | 19.63 | 19.63 | 19.63 | 20.61 | 19.63 | -0.58% |
| Dec 16, 2025 | 19.75 | 19.75 | 19.75 | 20.73 | 19.75 | -0.34% |
| Dec 15, 2025 | 19.81 | 19.81 | 19.81 | 20.80 | 19.81 | -0.05% |
| Dec 12, 2025 | 19.82 | 19.82 | 19.82 | 20.81 | 19.82 | -0.90% |
| Dec 11, 2025 | 20.01 | 20.01 | 20.01 | 21.00 | 20.00 | 0.33% |
| Dec 10, 2025 | 19.94 | 19.94 | 19.94 | 20.93 | 19.94 | 0.72% |
| Dec 9, 2025 | 19.80 | 19.80 | 19.80 | 20.78 | 19.79 | -0.10% |
| Dec 8, 2025 | 19.81 | 19.81 | 19.81 | 20.80 | 19.81 | -0.14% |
| Dec 5, 2025 | 19.84 | 19.84 | 19.84 | 20.83 | 19.84 | - |
| Dec 4, 2025 | 19.84 | 19.84 | 19.84 | 20.83 | 19.84 | - |
| Dec 3, 2025 | 19.84 | 19.84 | 19.84 | 20.83 | 19.84 | 0.39% |
| Dec 2, 2025 | 19.77 | 19.77 | 19.77 | 20.75 | 19.77 | 0.10% |
| Dec 1, 2025 | 19.75 | 19.75 | 19.75 | 20.73 | 19.75 | -0.72% |
| Nov 28, 2025 | 19.89 | 19.89 | 19.89 | 20.88 | 19.89 | 0.43% |
| Nov 26, 2025 | 19.80 | 19.80 | 19.80 | 20.79 | 19.80 | 0.63% |
| Nov 25, 2025 | 19.68 | 19.68 | 19.68 | 20.66 | 19.68 | 0.98% |
| Nov 24, 2025 | 19.49 | 19.49 | 19.49 | 20.46 | 19.49 | 0.84% |
| Nov 21, 2025 | 19.33 | 19.33 | 19.33 | 20.29 | 19.33 | 0.64% |
| Nov 20, 2025 | 19.20 | 19.20 | 19.20 | 20.16 | 19.20 | -0.74% |
| Nov 19, 2025 | 19.35 | 19.35 | 19.35 | 20.31 | 19.35 | 0.10% |
| Nov 18, 2025 | 19.33 | 19.33 | 19.33 | 20.29 | 19.33 | -0.39% |
| Nov 17, 2025 | 19.40 | 19.40 | 19.40 | 20.37 | 19.40 | -0.59% |
| Nov 14, 2025 | 19.52 | 19.52 | 19.52 | 20.49 | 19.52 | -0.15% |
| Nov 13, 2025 | 19.55 | 19.55 | 19.55 | 20.52 | 19.55 | -1.11% |
| Nov 12, 2025 | 19.77 | 19.77 | 19.77 | 20.75 | 19.77 | 0.24% |
| Nov 11, 2025 | 19.72 | 19.72 | 19.72 | 20.70 | 19.72 | 0.34% |
| Nov 10, 2025 | 19.65 | 19.65 | 19.65 | 20.63 | 19.65 | 0.93% |
| Nov 7, 2025 | 19.47 | 19.47 | 19.47 | 20.44 | 19.47 | 0.10% |
| Nov 6, 2025 | 19.45 | 19.45 | 19.45 | 20.42 | 19.45 | -0.34% |
| Nov 5, 2025 | 19.52 | 19.52 | 19.52 | 20.49 | 19.52 | 0.34% |