UK markets open in 3 hours 40 minutes

American Funds Moderate Gr & Inc R-6 (RBAGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.95+0.10 (+0.56%)
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 202417.9517.9517.9517.9517.95-
02 Jul 202417.8517.8517.8517.8517.85-
01 Jul 202417.7917.7917.7917.7917.79-
28 Jun 202417.8017.8017.8017.8017.80-
27 Jun 202417.8217.8217.8217.8217.82-
26 Jun 202417.8217.8217.8217.8217.82-
25 Jun 202417.8617.8617.8617.8617.86-
24 Jun 202417.9817.9817.9817.9817.98-
21 Jun 202417.9617.9617.9617.9617.96-
20 Jun 202418.0118.0118.0118.0118.01-
18 Jun 202418.0118.0118.0118.0118.01-
17 Jun 202417.9817.9817.9817.9817.98-
14 Jun 202417.8917.8917.8917.8917.89-
13 Jun 202417.9117.9117.9117.9117.91-
12 Jun 202417.8717.8717.8717.8717.87-
11 Jun 202417.7617.7617.7617.7617.76-
10 Jun 202417.7717.7717.7717.7717.77-
07 Jun 202417.7217.7217.7217.7217.72-
06 Jun 202417.8117.8117.8117.8117.81-
05 Jun 202417.8017.8017.8017.8017.80-
04 Jun 202417.6417.6417.6417.6417.64-
03 Jun 202417.6517.6517.6517.6517.65-
31 May 202417.6317.6317.6317.6317.63-
30 May 202417.5317.5317.5317.5317.53-
29 May 202417.5217.5217.5217.5217.52-
28 May 202417.6917.6917.6917.6917.69-
24 May 202417.7417.7417.7417.7417.74-
23 May 202417.6617.6617.6617.6617.66-
22 May 202417.7717.7717.7717.7717.77-
21 May 202417.8417.8417.8417.8417.84-
20 May 202417.8217.8217.8217.8217.82-
17 May 202417.8117.8117.8117.8117.81-
16 May 202417.8117.8117.8117.8117.81-
15 May 202417.8517.8517.8517.8517.85-
14 May 202417.6817.6817.6817.6817.68-
13 May 202417.5917.5917.5917.5917.59-
10 May 202417.6017.6017.6017.6017.60-
09 May 202417.5717.5717.5717.5717.57-
08 May 202417.5017.5017.5017.5017.50-
07 May 202417.4917.4917.4917.4917.49-
06 May 202417.4517.4517.4517.4517.45-
03 May 202417.3217.3217.3217.3217.32-
02 May 202417.1917.1917.1917.1917.19-
01 May 202417.0917.0917.0917.0917.09-
30 Apr 202417.1217.1217.1217.1217.12-
29 Apr 202417.3217.3217.3217.3217.32-
26 Apr 202417.2817.2817.2817.2817.28-
25 Apr 202417.1817.1817.1817.1817.18-
24 Apr 202417.2317.2317.2317.2317.23-
23 Apr 202417.2517.2517.2517.2517.25-
22 Apr 202417.0817.0817.0817.0817.08-
19 Apr 202416.9916.9916.9916.9916.99-
18 Apr 202417.0417.0417.0417.0417.04-
17 Apr 202417.0717.0717.0717.0717.07-
16 Apr 202417.0917.0917.0917.0917.09-
15 Apr 202417.1317.1317.1317.1317.13-
12 Apr 202417.2717.2717.2717.2717.27-
11 Apr 202417.4617.4617.4617.4617.46-
10 Apr 202417.4217.4217.4217.4217.42-
09 Apr 202417.5917.5917.5917.5917.59-
08 Apr 202417.5717.5717.5717.5717.57-
05 Apr 202417.5517.5517.5517.5517.55-
04 Apr 202417.4717.4717.4717.4717.47-
03 Apr 202417.5917.5917.5917.5917.59-
02 Apr 202417.5417.5417.5417.5417.54-
01 Apr 202417.6317.6317.6317.6317.63-
28 Mar 202417.6717.6717.6717.6717.67-
27 Mar 202417.6617.6617.6617.6617.66-
26 Mar 202417.5617.5617.5617.5617.56-
25 Mar 202417.5717.5717.5717.5717.57-
25 Mar 20240.061 Dividend
22 Mar 202417.6617.6617.6617.6617.60-
21 Mar 202417.6917.6917.6917.6917.63-
20 Mar 202417.6217.6217.6217.6217.56-
19 Mar 202417.4917.4917.4917.4917.43-
18 Mar 202417.4417.4417.4417.4417.38-
15 Mar 202417.4017.4017.4017.4017.34-
14 Mar 202417.4817.4817.4817.4817.42-
13 Mar 202417.5417.5417.5417.5417.48-
12 Mar 202417.5517.5517.5517.5517.49-
11 Mar 202417.4817.4817.4817.4817.42-
08 Mar 202417.5017.5017.5017.5017.44-
07 Mar 202417.5817.5817.5817.5817.52-
06 Mar 202417.4217.4217.4217.4217.36-
05 Mar 202417.3417.3417.3417.3417.28-
04 Mar 202417.4217.4217.4217.4217.36-
01 Mar 202417.4217.4217.4217.4217.36-
29 Feb 202417.2717.2717.2717.2717.21-
28 Feb 202417.2317.2317.2317.2317.17-
27 Feb 202417.2417.2417.2417.2417.18-
26 Feb 202417.2317.2317.2317.2317.17-
23 Feb 202417.2717.2717.2717.2717.21-
22 Feb 202417.2517.2517.2517.2517.19-
21 Feb 202417.0717.0717.0717.0717.01-
20 Feb 202417.0617.0617.0617.0617.00-
16 Feb 202417.0817.0817.0817.0817.02-
15 Feb 202417.1217.1217.1217.1217.06-
14 Feb 202417.0017.0017.0017.0016.94-
13 Feb 202416.8816.8816.8816.8816.82-
12 Feb 202417.0817.0817.0817.0817.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...