American Funds American Balanced Fund® Class R-2E (RAMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.31
-0.02 (-0.06%)
Mar 20, 2025, 5:00 PM EST
RAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.94% |
| Mar 27, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.35% |
| Mar 26, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.72% |
| Mar 25, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.06% |
| Mar 24, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.70% |
| Mar 21, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.12% |
| Mar 20, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.06% |
| Mar 19, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.76% |
| Mar 18, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.58% |
| Mar 17, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.59% |
| Mar 14, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 1.10% |
| Mar 13, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.65% |
| Mar 12, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.30% |
| Mar 11, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.29% |
| Mar 10, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.57% |
| Mar 7, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.39 | 0.53% |
| Mar 6, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.21 | -1.15% |
| Mar 5, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.61 | 0.73% |
| Mar 4, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.36 | -0.75% |
| Mar 3, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.62 | -0.97% |
| Feb 28, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.96 | 0.95% |
| Feb 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.63 | -1.08% |
| Feb 26, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.01 | 0.29% |
| Feb 25, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.91 | -0.06% |
| Feb 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | -0.31% |
| Feb 21, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.04 | -0.99% |
| Feb 20, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.39 | -0.25% |
| Feb 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.48 | 0.20% |
| Feb 18, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.41 | 0.03% |
| Feb 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.40 | -0.08% |
| Feb 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.43 | 0.62% |
| Feb 12, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.21 | -0.25% |
| Feb 11, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.30 | - |
| Feb 10, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.30 | 0.54% |
| Feb 7, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.11 | -0.82% |
| Feb 6, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.40 | 0.25% |
| Feb 5, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.31 | 0.65% |
| Feb 4, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.08 | 0.46% |
| Feb 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.92 | -0.40% |
| Jan 31, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.06 | -0.20% |
| Jan 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.13 | 0.69% |
| Jan 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.89 | -0.06% |
| Jan 28, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.91 | 0.34% |
| Jan 27, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.79 | -1.47% |
| Jan 24, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.31 | 0.23% |
| Jan 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.23 | 0.31% |
| Jan 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.12 | 0.14% |
| Jan 21, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.07 | 0.95% |
| Jan 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.74 | 0.64% |
| Jan 16, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.52 | 0.29% |