American Funds Global Balanced R4 (RGBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.66
+0.14 (0.35%)
Sep 5, 2025, 4:00 PM EDT
RGBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.61% |
| Sep 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.44% |
| Sep 9, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Sep 8, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.30% |
| Sep 5, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.35% |
| Sep 4, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.40% |
| Sep 3, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.20% |
| Sep 2, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.49% |
| Aug 29, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.30% |
| Aug 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.20% |
| Aug 27, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.15% |
| Aug 26, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.10% |
| Aug 25, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.42% |
| Aug 22, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.89% |
| Aug 21, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.15% |
| Aug 20, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.02% |
| Aug 19, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.37% |
| Aug 18, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Aug 15, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.02% |
| Aug 14, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.07% |
| Aug 13, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.20% |
| Aug 12, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.70% |
| Aug 11, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.15% |
| Aug 8, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.20% |
| Aug 7, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.22% |
| Aug 6, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.33% |
| Aug 5, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.32% |
| Aug 4, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.01% |
| Aug 1, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.28% |
| Jul 31, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.28% |
| Jul 30, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.33% |
| Jul 29, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.20% |
| Jul 28, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.42% |
| Jul 25, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.07% |
| Jul 24, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.10% |
| Jul 23, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.85% |
| Jul 22, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.10% |
| Jul 21, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.28% |
| Jul 18, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.03% |
| Jul 17, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.08% |
| Jul 16, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.25% |
| Jul 15, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.48% |
| Jul 14, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.03% |
| Jul 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.43% |
| Jul 10, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.15% |
| Jul 9, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.55% |
| Jul 8, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.03% |
| Jul 7, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.45% |
| Jul 3, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.38% |
| Jul 2, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.15% |