American Funds Moderate Growth and Income Portfolio Class R-6 (RBAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.85
+0.09 (0.48%)
May 16, 2025, 4:00 PM EDT
RBAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.48% |
| May 15, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.59% |
| May 14, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.21% |
| May 13, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.21% |
| May 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.47% |
| May 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| May 8, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% |
| May 7, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% |
| May 6, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.27% |
| May 5, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.16% |
| May 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.99% |
| May 1, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.11% |
| Apr 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.16% |
| Apr 29, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.28% |
| Apr 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.33% |
| Apr 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| Apr 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.24% |
| 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 | 4.68% |
| Apr 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.76% |
| 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 | -2.35% |
| Apr 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.27% |
| 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 | 0.22% |
| Mar 28, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.93% |
| 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 | -0.16% |
| Mar 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.65% |
| 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% |