American Funds American Balanced Fund® Class R-2E (RAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.76
-0.13 (-0.32%)
Aug 17, 2026, 9:30 AM EST
RAMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.44% |
| Aug 17, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.32% |
| Aug 14, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.41% |
| Aug 13, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.51% |
| Aug 12, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.10% |
| Aug 11, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.07% |
| Aug 10, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.05% |
| Aug 7, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.34% |
| Aug 6, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.37% |
| Aug 5, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Aug 4, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 1.16% |
| Aug 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.60% |
| Jul 31, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.17% |
| Jul 30, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.08% |
| Jul 29, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.97% |
| Jul 28, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.18% |
| Jul 27, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.10% |
| Jul 24, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.20% |
| Jul 23, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.52% |
| Jul 22, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.05% |
| Jul 21, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.70% |
| Jul 20, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.12% |
| Jul 17, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.47% |
| Jul 16, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.37% |
| Jul 15, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.22% |
| Jul 14, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.10% |
| Jul 13, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.79% |
| Jul 10, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.05% |
| Jul 9, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.45% |
| Jul 8, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.20% |
| Jul 7, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.57% |
| Jul 6, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% |
| Jul 2, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.02% |
| Jul 1, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.71% |
| Jun 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.29% |
| Jun 29, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.82% |
| Jun 26, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.15% |
| Jun 25, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.45% |
| Jun 24, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.25% |
| Jun 23, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -1.01% |
| Jun 22, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.34% |
| Jun 18, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.84% |
| Jun 17, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.59% |
| Jun 16, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.32% |
| Jun 15, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.07% |
| Jun 12, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.28 | 0.25% |
| Jun 11, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.18 | 1.56% |
| Jun 10, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.56 | -1.12% |
| Jun 9, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.01 | 0.25% |
| Jun 8, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.91 | 0.32% |