American Funds American Balanced Fund® Class R-2E (RAMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.48
+0.01 (0.03%)
Feb 18, 2025, 4:00 PM EST
RAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.25% |
| Feb 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.20% |
| Feb 18, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.03% |
| Feb 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.08% |
| Feb 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.62% |
| Feb 12, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.25% |
| Feb 11, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Feb 10, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.54% |
| Feb 7, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.82% |
| Feb 6, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.25% |
| Feb 5, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.65% |
| Feb 4, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.46% |
| Feb 3, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.40% |
| Jan 31, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.20% |
| Jan 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.69% |
| Jan 29, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.06% |
| Jan 28, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.34% |
| Jan 27, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -1.47% |
| Jan 24, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.23% |
| Jan 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.31% |
| Jan 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.14% |
| Jan 21, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.95% |
| Jan 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.64% |
| Jan 16, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.29% |
| Jan 15, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.23% |
| Jan 14, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.18% |
| Jan 13, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Jan 10, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.96% |
| Jan 8, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.06% |
| Jan 7, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.72% |
| Jan 6, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.46% |
| Jan 3, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.61% |
| Jan 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.15% |
| Dec 31, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.23% |
| Dec 30, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.61% |
| Dec 27, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.63% |
| Dec 26, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.14% |
| Dec 24, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.67% |
| Dec 23, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.59% |
| 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% |