American Funds Moderate Growth and Income Portfolio Class R-5 (RBAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
+0.06 (0.30%)
At close: Aug 13, 2025
RBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% |
| Aug 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.30% |
| Aug 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.86% |
| Aug 11, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.15% |
| Aug 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Aug 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Aug 6, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.31% |
| Aug 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.35% |
| Aug 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.08% |
| Aug 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.51% |
| Jul 31, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.46% |
| Jul 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.20% |
| Jul 29, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% |
| Jul 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.35% |
| Jul 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Jul 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.15% |
| Jul 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% |
| Jul 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Jul 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.15% |
| Jul 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jul 17, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% |
| Jul 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.31% |
| Jul 15, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.56% |
| Jul 14, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.10% |
| Jul 11, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.41% |
| Jul 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Jul 9, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.51% |
| Jul 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.05% |
| Jul 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.51% |
| Jul 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.41% |
| Jul 2, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.20% |
| Jul 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |
| Jun 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% |
| Jun 27, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.31% |
| Jun 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.78% |
| Jun 25, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.67% |
| Jun 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.30 | 0.88% |
| Jun 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.13 | 0.52% |
| Jun 20, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | -0.16% |
| Jun 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.06 | 0.05% |
| Jun 17, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | -0.52% |
| Jun 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.15 | 0.42% |
| Jun 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.07 | -0.78% |
| Jun 12, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.22 | 0.36% |
| Jun 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.15 | 0.31% |
| Jun 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | 0.21% |
| Jun 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | 0.10% |
| Jun 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | 0.26% |
| Jun 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.98 | -0.10% |
| Jun 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 0.32% |