American Funds American Balanced Fund® Class R-2E (RAMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.90
-0.19 (-0.54%)
Dec 17, 2024, 4:00 PM EST
RAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.77% |
| Dec 19, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.47% |
| Dec 18, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -2.35% |
| Dec 17, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.54% |
| Dec 16, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -5.06% |
| Dec 13, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 34.88 | 0.87% |
| Dec 12, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.58 | -0.60% |
| Dec 11, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 34.79 | 0.57% |
| Dec 10, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.59 | -0.35% |
| Dec 9, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 34.71 | -0.49% |
| Dec 6, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 34.88 | 0.19% |
| Dec 5, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 34.81 | -0.19% |
| Dec 4, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 34.88 | 0.43% |
| Dec 3, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.73 | 0.03% |
| Dec 2, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.72 | 0.19% |
| Nov 29, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 34.65 | 0.47% |
| Nov 27, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.49 | -0.16% |
| Nov 26, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.55 | 0.19% |
| Nov 25, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.48 | 0.61% |
| Nov 22, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.28 | 0.30% |
| Nov 21, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.17 | 0.33% |
| Nov 20, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.06 | -0.03% |
| Nov 19, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.07 | 0.11% |
| Nov 18, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.03 | 0.36% |
| Nov 15, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.91 | -0.91% |
| Nov 14, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.22 | -0.44% |
| Nov 13, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.37 | -0.14% |
| Nov 12, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.42 | -0.60% |
| Nov 11, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.62 | -0.16% |
| Nov 8, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.68 | 0.25% |
| Nov 7, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 34.60 | 0.60% |
| Nov 6, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.39 | 1.19% |
| Nov 5, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 33.98 | 0.92% |
| Nov 4, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.67 | -0.08% |
| Nov 1, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 33.70 | 0.03% |
| Oct 31, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 33.69 | -1.05% |
| Oct 30, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.05 | -0.17% |
| Oct 29, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.11 | 0.28% |
| Oct 28, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.01 | - |
| Oct 25, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.01 | - |
| Oct 24, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.01 | -0.06% |
| Oct 23, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.03 | -0.61% |
| Oct 22, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.24 | 0.08% |
| Oct 21, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.21 | -0.47% |
| Oct 18, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.37 | 0.08% |
| Oct 17, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.34 | 0.11% |
| Oct 16, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.30 | 0.41% |
| Oct 15, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.16 | -0.77% |
| Oct 14, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 34.43 | 0.36% |
| Oct 11, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.30 | 0.44% |
| Oct 10, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.15 | -0.11% |
| Oct 9, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.19 | 0.42% |
| Oct 8, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.05 | 0.47% |
| Oct 7, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.89 | -0.58% |
| Oct 4, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.09 | 0.39% |
| Oct 3, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.95 | -0.22% |
| Oct 2, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.03 | 0.06% |
| Oct 1, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.01 | -0.19% |
| Sep 30, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.08 | - |
| Sep 27, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.08 | -0.06% |
| Sep 26, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.10 | 0.28% |
| Sep 25, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.00 | -0.28% |
| Sep 24, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.10 | 0.25% |
| Sep 23, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.01 | 0.25% |
| Sep 20, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 33.93 | 0.06% |
| Sep 19, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.91 | 1.07% |
| Sep 18, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.55 | -0.31% |
| Sep 17, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 33.65 | -0.08% |
| Sep 16, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.68 | 0.03% |
| Sep 13, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.61 | 0.59% |
| Sep 12, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 33.41 | 0.65% |
| Sep 11, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 33.19 | 0.74% |
| Sep 10, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 32.95 | 0.32% |
| Sep 9, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.85 | 0.72% |
| Sep 6, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 32.61 | -1.20% |
| Sep 5, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 33.01 | -0.26% |
| Sep 4, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 33.09 | 0.06% |
| Sep 3, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.07 | -1.32% |
| Aug 30, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 33.51 | 0.51% |
| Aug 29, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.34 | -0.03% |
| Aug 28, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 33.35 | -0.37% |
| Aug 27, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 33.48 | 0.14% |
| Aug 26, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 33.43 | -0.25% |
| Aug 23, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 33.51 | 0.88% |
| Aug 22, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 33.22 | -0.65% |
| Aug 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 33.44 | 0.28% |
| Aug 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 33.34 | -0.03% |
| Aug 19, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 33.35 | 0.54% |
| Aug 16, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.18 | 0.14% |
| Aug 15, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 33.13 | 0.92% |
| Aug 14, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 32.83 | 0.23% |
| Aug 13, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.75 | 1.13% |
| Aug 12, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 32.38 | - |
| Aug 9, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 32.38 | 0.44% |
| Aug 8, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 32.24 | 1.51% |
| Aug 7, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 31.76 | -0.59% |
| Aug 6, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 31.95 | 0.41% |
| Aug 5, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 31.82 | -1.63% |
| Aug 2, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 32.35 | -0.98% |
| Aug 1, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 32.67 | -0.91% |