American Funds American Balanced Fund® Class R-2E (RAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.05
+0.07 (0.18%)
At close: Jul 28, 2026
RAMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 5, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.78 | -1.92% |
| Jun 4, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.56 | -0.05% |
| Jun 3, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.58 | -0.47% |
| Jun 2, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.77 | 0.25% |
| Jun 1, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.67 | 0.20% |
| May 29, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.59 | 0.17% |
| May 28, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.52 | 0.35% |
| May 27, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.38 | 0.27% |
| May 26, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.27 | 0.70% |
| May 22, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 39.99 | 0.03% |
| May 21, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 39.98 | 0.25% |
| May 20, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.88 | 0.81% |
| May 19, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.56 | -0.60% |
| May 18, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.80 | -0.03% |
| May 15, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.81 | -1.41% |