American Funds Global Balanced R5 (RGBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.99
+0.03 (0.07%)
At close: Dec 2, 2025
RGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.24% |
| Dec 2, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.07% |
| Dec 1, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.69% |
| Nov 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.33% |
| Nov 26, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.67% |
| Nov 25, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.75% |
| Nov 24, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.68% |
| Nov 21, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.44% |
| Nov 20, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.61% |
| Nov 19, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.10% |
| Nov 18, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.53% |
| Nov 17, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.45% |
| Nov 14, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.14% |
| Nov 13, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.90% |
| Nov 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.36% |
| Nov 11, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.31% |
| Nov 10, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.96% |
| Nov 7, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.05% |
| Nov 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.22% |
| Nov 5, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.24% |
| Nov 4, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.55% |
| Nov 3, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Oct 31, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.02% |
| Oct 30, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.60% |
| Oct 29, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.02% |
| Oct 28, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.02% |
| Oct 27, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.67% |
| Oct 24, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.41% |
| Oct 23, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.34% |
| Oct 22, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.12% |
| Oct 21, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.17% |
| Oct 20, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.61% |
| Oct 17, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.10% |
| Oct 16, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.07% |
| Oct 15, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.36% |
| Oct 14, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Oct 13, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.83% |
| Oct 10, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.45% |
| Oct 9, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.43% |
| Oct 8, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.56% |
| Oct 7, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.12% |
| Oct 6, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.07% |
| Oct 3, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.31% |
| Oct 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.05% |
| Oct 1, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.34% |
| Sep 30, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.37% |
| Sep 29, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.24% |
| Sep 26, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.44% |
| Sep 25, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.54% |
| Sep 24, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.34% |