American Funds Moderate Growth and Income Portfolio Class R-2E (RBBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
+0.02 (0.10%)
At close: May 18, 2026
RBBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.67% |
| May 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.10% |
| May 15, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.32% |
| May 14, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% |
| May 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.24% |
| May 12, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |
| May 11, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| May 8, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.57% |
| May 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% |
| May 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.34% |
| May 5, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.48% |
| May 4, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.24% |
| May 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Apr 30, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.07% |
| Apr 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.34% |
| Apr 28, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.39% |
| Apr 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Apr 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.24% |
| Apr 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.10% |
| Apr 22, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.63% |
| Apr 21, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.72% |
| Apr 20, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.29% |
| Apr 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.73% |
| Apr 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Apr 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.68% |
| Apr 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.74% |
| Apr 10, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Apr 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Apr 8, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.17% |
| Apr 7, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% |
| Apr 6, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Apr 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| 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 | - |