American Funds Moderate Growth and Income Portfolio Class R-6 (RBAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.49
+0.21 (0.99%)
Jun 15, 2026, 9:30 AM EST
RBAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.19% |
| Jun 15, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.99% |
| Jun 12, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.38% |
| Jun 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.63% |
| Jun 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.09% |
| Jun 9, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.29% |
| Jun 8, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.19% |
| Jun 5, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.92% |
| Jun 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.14% |
| Jun 3, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.47% |
| Jun 2, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Jun 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.09% |
| May 29, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.19% |
| May 28, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.38% |
| May 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.09% |
| May 26, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.61% |
| May 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.14% |
| May 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.38% |
| May 20, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.91% |
| May 19, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.62% |
| 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% |