American Funds Moderate Growth and Income Portfolio Class R-5 (RBAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.64
+0.24 (1.38%)
At close: Apr 22, 2025
RBAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.91% |
| Apr 22, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.38% |
| Apr 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.25% |
| Apr 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% |
| Apr 16, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.79% |
| Apr 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.11% |
| Apr 14, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.85% |
| Apr 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.15% |
| Apr 10, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.64% |
| Apr 9, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 4.62% |
| Apr 8, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.71% |
| Apr 7, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.63% |
| Apr 4, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -2.13% |
| Apr 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.41% |
| Apr 2, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.33% |
| Apr 1, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| Mar 31, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Mar 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.87% |
| Mar 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Mar 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.03% |
| Mar 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.11% |
| Mar 24, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.60% |
| Mar 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Mar 20, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.22% |
| Mar 19, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.71% |
| Mar 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% |
| Mar 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.66% |
| Mar 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.16% |
| Mar 13, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.60% |
| Mar 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.17% |
| Mar 11, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.33% |
| Mar 10, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.41% |
| Mar 7, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.43% |
| Mar 6, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.02% |
| Mar 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.92% |
| Mar 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.75% |
| Mar 3, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.64% |
| Feb 28, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.81% |
| Feb 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.96% |
| Feb 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.21% |
| Feb 25, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.05% |
| Feb 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% |
| Feb 21, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.85% |
| Feb 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.16% |
| Feb 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% |
| Feb 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% |
| Feb 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.11% |
| Feb 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.69% |
| Feb 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.16% |
| Feb 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.05% |