American Funds Moderate Growth and Income Portfolio Class R-6 (RBAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.98
+0.02 (0.10%)
At close: May 18, 2026
RBAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.10% |
| May 15, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.36% |
| May 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.43% |
| May 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.24% |
| May 12, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| May 11, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.09% |
| May 8, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.57% |
| May 7, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.71% |
| May 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.34% |
| May 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% |
| May 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| May 1, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.05% |
| Apr 30, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.07% |
| Apr 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.29% |
| Apr 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.39% |
| Apr 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.10% |
| Apr 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.19% |
| Apr 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Apr 22, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.58% |
| Apr 21, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.72% |
| Apr 20, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.24% |
| Apr 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.72% |
| Apr 16, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Apr 15, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% |
| Apr 14, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.73% |
| Apr 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.74% |
| Apr 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Apr 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Apr 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.11% |
| Apr 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% |
| Apr 6, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Apr 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| Apr 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.56% |
| Mar 31, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.86% |
| Mar 30, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.05% |
| Mar 27, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.92% |
| Mar 26, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.66% |
| Mar 25, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.66% |
| Mar 24, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Mar 23, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.87% |
| Mar 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.46% |
| Mar 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.25% |
| Mar 18, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.09% |
| Mar 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.25% |
| Mar 16, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.75% |
| Mar 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.50% |
| Mar 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.18% |
| Mar 11, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.29% |
| Mar 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% |
| Mar 9, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |