UK markets open in 3 hours 24 minutes

American Funds Moderate Gr & Inc R-2 (RBABX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.78+0.10 (+0.57%)
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202417.7817.7817.7817.7817.78-
02 Jul 202417.6817.6817.6817.6817.68-
01 Jul 202417.6217.6217.6217.6217.62-
28 Jun 202417.6317.6317.6317.6317.63-
27 Jun 202417.6617.6617.6617.6617.66-
26 Jun 202417.6517.6517.6517.6517.65-
25 Jun 202417.7017.7017.7017.7017.70-
24 Jun 202417.7617.7617.7617.7617.76-
21 Jun 202417.7417.7417.7417.7417.74-
20 Jun 202417.8017.8017.8017.8017.80-
18 Jun 202417.8017.8017.8017.8017.80-
17 Jun 202417.7717.7717.7717.7717.77-
14 Jun 202417.6817.6817.6817.6817.68-
13 Jun 202417.7117.7117.7117.7117.71-
12 Jun 202417.6617.6617.6617.6617.66-
11 Jun 202417.5517.5517.5517.5517.55-
10 Jun 202417.5617.5617.5617.5617.56-
07 Jun 202417.5117.5117.5117.5117.51-
06 Jun 202417.6117.6117.6117.6117.61-
05 Jun 202417.6017.6017.6017.6017.60-
04 Jun 202417.4417.4417.4417.4417.44-
03 Jun 202417.4517.4517.4517.4517.45-
31 May 202417.4317.4317.4317.4317.43-
30 May 202417.3317.3317.3317.3317.33-
29 May 202417.3217.3217.3217.3217.32-
28 May 202417.5017.5017.5017.5017.50-
24 May 202417.5417.5417.5417.5417.54-
23 May 202417.4617.4617.4617.4617.46-
22 May 202417.5717.5717.5717.5717.57-
21 May 202417.6417.6417.6417.6417.64-
20 May 202417.6317.6317.6317.6317.63-
17 May 202417.6217.6217.6217.6217.62-
16 May 202417.6117.6117.6117.6117.61-
15 May 202417.6617.6617.6617.6617.66-
14 May 202417.4917.4917.4917.4917.49-
13 May 202417.4117.4117.4117.4117.41-
10 May 202417.4117.4117.4117.4117.41-
09 May 202417.3817.3817.3817.3817.38-
08 May 202417.3117.3117.3117.3117.31-
07 May 202417.3117.3117.3117.3117.31-
06 May 202417.2717.2717.2717.2717.27-
03 May 202417.1417.1417.1417.1417.14-
02 May 202417.0117.0117.0117.0117.01-
01 May 202416.9216.9216.9216.9216.92-
30 Apr 202416.9416.9416.9416.9416.94-
29 Apr 202417.1417.1417.1417.1417.14-
26 Apr 202417.1017.1017.1017.1017.10-
25 Apr 202417.0117.0117.0117.0117.01-
24 Apr 202417.0617.0617.0617.0617.06-
23 Apr 202417.0717.0717.0717.0717.07-
22 Apr 202416.9116.9116.9116.9116.91-
19 Apr 202416.8216.8216.8216.8216.82-
18 Apr 202416.8716.8716.8716.8716.87-
17 Apr 202416.9016.9016.9016.9016.90-
16 Apr 202416.9216.9216.9216.9216.92-
15 Apr 202416.9616.9616.9616.9616.96-
12 Apr 202417.1017.1017.1017.1017.10-
11 Apr 202417.2917.2917.2917.2917.29-
10 Apr 202417.2517.2517.2517.2517.25-
09 Apr 202417.4217.4217.4217.4217.42-
08 Apr 202417.4017.4017.4017.4017.40-
05 Apr 202417.3817.3817.3817.3817.38-
04 Apr 202417.3017.3017.3017.3017.30-
03 Apr 202417.4217.4217.4217.4217.42-
02 Apr 202417.3717.3717.3717.3717.37-
01 Apr 202417.4617.4617.4617.4617.46-
28 Mar 202417.5117.5117.5117.5117.51-
27 Mar 202417.5017.5017.5017.5017.50-
26 Mar 202417.3917.3917.3917.3917.39-
25 Mar 202417.4117.4117.4117.4117.41-
25 Mar 20240.025 Dividend
22 Mar 202417.4617.4617.4617.4617.43-
21 Mar 202417.5017.5017.5017.5017.47-
20 Mar 202417.4317.4317.4317.4317.41-
19 Mar 202417.3017.3017.3017.3017.28-
18 Mar 202417.2517.2517.2517.2517.23-
15 Mar 202417.2117.2117.2117.2117.19-
14 Mar 202417.2917.2917.2917.2917.27-
13 Mar 202417.3517.3517.3517.3517.33-
12 Mar 202417.3617.3617.3617.3617.34-
11 Mar 202417.2917.2917.2917.2917.27-
08 Mar 202417.3117.3117.3117.3117.29-
07 Mar 202417.3917.3917.3917.3917.37-
06 Mar 202417.2417.2417.2417.2417.22-
05 Mar 202417.1517.1517.1517.1517.13-
04 Mar 202417.2317.2317.2317.2317.21-
01 Mar 202417.2417.2417.2417.2417.22-
29 Feb 202417.0917.0917.0917.0917.07-
28 Feb 202417.0517.0517.0517.0517.03-
27 Feb 202417.0617.0617.0617.0617.04-
26 Feb 202417.0517.0517.0517.0517.03-
23 Feb 202417.0917.0917.0917.0917.07-
22 Feb 202417.0717.0717.0717.0717.05-
21 Feb 202416.8916.8916.8916.8916.87-
20 Feb 202416.8816.8816.8816.8816.86-
16 Feb 202416.9116.9116.9116.9116.89-
15 Feb 202416.9516.9516.9516.9516.93-
14 Feb 202416.8216.8216.8216.8216.80-
13 Feb 202416.7116.7116.7116.7116.69-
12 Feb 202416.9116.9116.9116.9116.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...