American Funds Moderate Growth and Income Portfolio (RBAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.45
+0.01 (0.05%)
Oct 17, 2025, 4:00 PM EDT
RBAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.20% |
| Oct 15, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.34% |
| 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% |
| Oct 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Oct 6, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.10% |
| Oct 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.20% |
| Oct 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Oct 1, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
| Sep 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| Sep 29, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.20% |
| Sep 26, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.35% |
| Sep 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.98% |
| Sep 24, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.39% |
| Sep 23, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Sep 22, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.05% |
| Sep 19, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.05% |
| Sep 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.20% |
| Sep 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.20% |
| Sep 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Sep 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.29% |
| Sep 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.24% |
| Sep 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.64% |
| Sep 10, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.59% |
| Sep 9, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.05% |
| Sep 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.30% |
| Sep 5, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Sep 4, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.50% |
| Sep 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.20% |
| Sep 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.50% |
| Aug 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.30% |
| Aug 28, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Aug 27, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.15% |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.20% |
| Aug 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.45% |
| Aug 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.11% |
| Aug 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.20% |
| Aug 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.10% |
| Aug 19, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.25% |
| Aug 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Aug 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.15% |
| 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 | 0.30% |