American Funds Moderate Growth and Income Portfolio Class R-2E (RBBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.74
+0.11 (0.56%)
At close: Apr 1, 2026
RBBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Mar 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.87% |
| Mar 30, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.87% |
| Mar 26, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.52% |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.66% |
| Mar 24, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.15% |
| Mar 23, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.87% |
| Mar 20, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.47% |
| Mar 19, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.25% |
| Mar 18, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.10% |
| Mar 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% |
| Mar 13, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.55% |
| Mar 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.19% |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% |
| Mar 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.45% |
| Mar 6, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.74% |
| Mar 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.73% |
| Mar 4, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.39% |
| Mar 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.40% |
| Mar 2, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.39% |
| Feb 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Feb 26, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Feb 25, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% |
| Feb 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.39% |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.58% |
| Feb 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.53% |
| Feb 19, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.05% |
| Feb 18, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% |
| Feb 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.05% |
| Feb 13, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.15% |
| Feb 12, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.63% |
| Feb 11, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Feb 10, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.05% |
| Feb 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.44% |
| Feb 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.53% |
| Feb 5, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.74% |
| Feb 4, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Feb 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.29% |
| Feb 2, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jan 30, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.63% |
| Jan 29, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.10% |
| Jan 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% |
| Jan 27, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.34% |
| Jan 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jan 23, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Jan 22, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Jan 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.89% |