American Funds American Balanced R-2E (RAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.07
+0.23 (0.58%)
At close: Nov 11, 2026
RAMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.58% |
| Nov 10, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.25% |
| Nov 9, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.42% |
| Nov 6, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.05% |
| Nov 5, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -2.21% |
| Nov 4, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.98% |
| Nov 3, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.03% |
| Nov 2, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.15% |
| Oct 30, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.77% |
| Oct 29, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Oct 28, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.27% |
| Oct 27, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.35% |
| Oct 26, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.35% |
| Oct 23, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.45% |
| Oct 22, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.20% |
| Oct 21, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.10% |
| Oct 20, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.40% |
| Oct 19, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.03% |
| Oct 16, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.42% |
| Oct 15, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.63% |
| Oct 14, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.43% |
| Oct 13, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.02% |
| Oct 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.02% |
| Oct 9, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.33% |
| Oct 8, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.08% |
| Oct 7, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.15% |
| Oct 6, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.33% |
| Oct 5, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.50% |
| Oct 2, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.38% |
| Oct 1, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.05% |
| Sep 30, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.38% |
| Sep 29, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.03% |
| Sep 28, 2026 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.58% |
| Sep 25, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.28% |
| Sep 24, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.15% |
| Sep 23, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.92% |
| Sep 22, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.12% |
| Sep 21, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.65% |
| Sep 18, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.15% |
| Sep 17, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.81% |
| Sep 16, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.43% |
| Sep 15, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.40% |
| Sep 14, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.35% |
| Sep 11, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.12 | 0.25% |
| Sep 10, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.02 | -0.74% |
| Sep 9, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.32 | -0.47% |
| Sep 8, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.51 | -0.20% |
| Sep 4, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.59 | -0.17% |
| Sep 3, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.66 | 0.32% |
| Sep 2, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.53 | 0.35% |