American Funds Moderate Growth and Income Portfolio (RBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.73
-0.07 (-0.34%)
At close: Dec 16, 2025
RBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.58% |
| Dec 16, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.34% |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.05% |
| Dec 12, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.90% |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% |
| Dec 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.72% |
| Dec 9, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.10% |
| Dec 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% |
| Dec 5, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Dec 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Dec 3, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.39% |
| Dec 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.10% |
| Dec 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.72% |
| Nov 28, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Nov 26, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.63% |
| Nov 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.98% |
| Nov 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.84% |
| Nov 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.64% |
| Nov 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.74% |
| Nov 19, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.10% |
| Nov 18, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.39% |
| Nov 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.59% |
| Nov 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Nov 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.11% |
| Nov 12, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Nov 11, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.34% |
| Nov 10, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.93% |
| Nov 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| Nov 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.34% |
| Nov 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| Nov 4, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.68% |
| Nov 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Oct 31, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.68% |
| Oct 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.24% |
| Oct 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.05% |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.63% |
| Oct 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.54% |
| Oct 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% |
| Oct 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% |
| Oct 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.19% |
| Oct 20, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% |
| Oct 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% |
| Oct 16, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Oct 15, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| Oct 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Oct 13, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.14% |
| Oct 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.56% |
| Oct 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% |
| Oct 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |