American Funds Moderate Growth and Income Portfolio (RBAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.41
-0.05 (-0.24%)
Sep 12, 2025, 9:30 AM EDT
RBAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Aug 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.25% |
| 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 | -0.41% |
| Jul 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Jul 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% |
| Jul 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.30% |
| Jul 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% |
| 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 | 0.20% |
| Jul 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| 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% |