American Funds American Balanced Fund® Class R-2E (RAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.54
-0.26 (-0.71%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.71% |
| Jul 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.30% |
| Jul 30, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.03% |
| Jul 29, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Jul 28, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.19% |
| Jul 25, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.19% |
| Jul 24, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.05% |
| Jul 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.60% |
| Jul 22, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.08% |
| Jul 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.25% |
| Jul 18, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.08% |
| Jul 17, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.25% |
| Jul 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.19% |
| Jul 15, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.38% |
| Jul 14, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.11% |
| Jul 11, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.33% |
| Jul 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.27% |
| Jul 9, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.58% |
| Jul 8, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.11% |
| Jul 7, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.55% |
| Jul 3, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.49% |
| Jul 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.25% |
| Jul 1, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.19% |
| Jun 30, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.44% |
| Jun 27, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.25% |
| Jun 26, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.75% |
| Jun 25, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.14% |
| Jun 24, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.04% |
| Jun 23, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.56% |
| Jun 20, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.14% |
| Jun 18, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.03% |
| Jun 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.34% |
| Jun 16, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.45% |
| Jun 13, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.84% |
| Jun 12, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.36% |
| Jun 11, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.39% |
| Jun 10, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.31% |
| Jun 9, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.65% |
| Jun 6, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.35 | 0.20% |
| Jun 5, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.28 | -0.11% |
| Jun 4, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.32 | 0.34% |
| Jun 3, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.20 | 0.42% |
| Jun 2, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.05 | 0.37% |
| May 30, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 34.92 | 0.09% |
| May 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.89 | 0.34% |
| May 28, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.77 | -0.26% |
| May 27, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.86 | 1.39% |
| May 23, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.38 | -0.17% |
| May 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.44 | 0.09% |
| May 21, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.41 | -1.11% |