American Funds Moderate Growth and Income Portfolio Class R-5 (RBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
-0.22 (-1.09%)
At close: Mar 18, 2026
RBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.09% |
| Mar 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.25% |
| Mar 16, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.75% |
| Mar 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.50% |
| Mar 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.23% |
| Mar 11, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.25% |
| Mar 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% |
| Mar 9, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| Mar 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.78% |
| Mar 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.68% |
| Mar 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.34% |
| Mar 3, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.40% |
| Mar 2, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.34% |
| Feb 27, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.05% |
| Feb 26, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.10% |
| Feb 25, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.43% |
| Feb 24, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.44% |
| Feb 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.58% |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.53% |
| Feb 19, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.34% |
| Feb 17, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Feb 13, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.68% |
| Feb 11, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% |
| Feb 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% |
| Feb 9, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.44% |
| Feb 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.53% |
| Feb 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.68% |
| Feb 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Feb 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.29% |
| Feb 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Jan 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.63% |
| Jan 29, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.10% |
| Jan 28, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% |
| Jan 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| Jan 26, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% |
| Jan 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% |
| Jan 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.29% |
| Jan 21, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.84% |
| Jan 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.22% |
| 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% |