Skip to main content
American Funds Moderate Growth and Income Portfolio Class R-5 (RBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.66
-0.04 (-0.21%)
Oct 30, 2024, 9:30 AM EDT

RBAFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202400018.6618.66-0.21%
Oct 29, 202400018.7018.700.05%
Oct 28, 202400018.6918.690.21%
Oct 25, 202400018.6518.65-0.16%
Oct 24, 202400018.6818.680.05%
Oct 23, 202400018.6718.67-0.59%
Oct 22, 202400018.7818.78-0.05%
Oct 21, 202400018.7918.79-0.58%
Oct 18, 202400018.9018.900.16%
Oct 17, 202400018.8718.870.05%
Oct 16, 202400018.8618.860.37%
Oct 15, 202400018.7918.79-0.69%
Oct 14, 202400018.9218.920.32%
Oct 11, 202400018.8618.860.48%
Oct 10, 202400018.7718.77-0.16%
Oct 9, 202400018.8018.800.32%
Oct 8, 202400018.7418.740.32%
Oct 7, 202400018.6818.68-0.48%
Oct 4, 202400018.7718.770.32%
Oct 3, 202400018.7118.71-0.37%
Oct 2, 202400018.7818.78-0.05%
Oct 1, 202400018.7918.79-0.27%
Sep 30, 202400018.8418.84-
Sep 27, 202400018.8418.84-0.05%
Sep 26, 202400018.8518.850.53%
Sep 25, 202400018.7518.75-0.79%
Sep 24, 202400018.9018.810.37%
Sep 23, 202400018.8318.740.21%
Sep 20, 202400018.7918.70-0.11%
Sep 19, 202400018.8118.721.07%
Sep 18, 202400018.6118.52-0.27%
Sep 17, 202400018.6618.57-0.05%
Sep 16, 202400018.6718.580.27%
Sep 13, 202400018.6218.530.59%
Sep 12, 202400018.5118.420.65%
Sep 11, 202400018.3918.300.55%
Sep 10, 202400018.2918.200.22%
Sep 9, 202400018.2518.160.66%
Sep 6, 202400018.1318.04-1.04%
Sep 5, 202400018.3218.23-0.33%
Sep 4, 202400018.3818.290.05%
Sep 3, 202400018.3718.28-1.24%
Aug 30, 202400018.6018.510.43%
Aug 29, 202400018.5218.430.05%
Aug 28, 202400018.5118.42-0.32%
Aug 27, 202400018.5718.480.16%
Aug 26, 202400018.5418.45-0.16%
Aug 23, 202400018.5718.480.92%
Aug 22, 202400018.4018.31-0.49%
Aug 21, 202400018.4918.400.33%
Aug 20, 202400018.4318.34-0.11%
Aug 19, 202400018.4518.360.65%
Aug 16, 202400018.3318.240.16%
Aug 15, 202400018.3018.210.88%
Aug 14, 202400018.1418.050.28%
Aug 13, 202400018.0918.001.06%
Aug 12, 202400017.9017.82-
Aug 9, 202400017.9017.820.34%
Aug 8, 202400017.8417.761.42%
Aug 7, 202400017.5917.51-0.40%
Aug 6, 202400017.6617.580.46%
Aug 5, 202400017.5817.50-1.73%
Aug 2, 202400017.8917.81-0.89%
Aug 1, 202400018.0517.96-0.93%
Jul 31, 202400018.2218.131.11%
Jul 30, 202400018.0217.93-
Jul 29, 202400018.0217.93-
Jul 26, 202400018.0217.930.84%
Jul 25, 202400017.8717.79-0.11%
Jul 24, 202400017.8917.81-1.27%
Jul 23, 202400018.1218.030.06%
Jul 22, 202400018.1118.020.56%
Jul 19, 202400018.0117.92-0.55%
Jul 18, 202400018.1118.02-0.55%
Jul 17, 202400018.2118.12-0.82%
Jul 16, 202400018.3618.270.55%
Jul 15, 202400018.2618.170.05%
Jul 12, 202400018.2518.160.44%
Jul 11, 202400018.1718.080.17%
Jul 10, 202400018.1418.050.78%
Jul 9, 202400018.0017.91-0.22%
Jul 8, 202400018.0417.950.06%
Jul 5, 202400018.0317.940.45%
Jul 3, 202400017.9517.860.56%
Jul 2, 202400017.8517.770.34%
Jul 1, 202400017.7917.71-0.06%
Jun 28, 202400017.8017.72-0.17%
Jun 27, 202400017.8317.750.06%
Jun 26, 202400017.8217.74-0.28%
Jun 25, 202400017.8717.79-0.61%
Jun 24, 202400017.9817.800.11%
Jun 21, 202400017.9617.78-0.28%
Jun 20, 202400018.0117.83-
Jun 18, 202400018.0117.830.17%
Jun 17, 202400017.9817.800.50%
Jun 14, 202400017.8917.71-0.11%
Jun 13, 202400017.9117.730.22%
Jun 12, 202400017.8717.690.62%
Jun 11, 202400017.7617.58-0.06%
Jun 10, 202400017.7717.590.28%