American Funds Global Balanced R5 (RGBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.98
+0.28 (0.67%)
Oct 27, 2025, 4:00 PM EDT
RGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 23, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.05% |
| Sep 22, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.41% |
| Sep 19, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.02% |
| Sep 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.07% |
| Sep 17, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.27% |
| Sep 16, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.07% |
| Sep 15, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.36% |
| Sep 12, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.19% |
| Sep 11, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.58% |
| Sep 10, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.47% |
| Sep 9, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Sep 8, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.29% |
| Sep 5, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.34% |
| Sep 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.40% |
| Sep 3, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.22% |
| Sep 2, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.49% |
| Aug 29, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.32% |
| Aug 28, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.22% |
| Aug 27, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.12% |
| Aug 26, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.10% |
| Aug 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.39% |
| Aug 22, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.89% |
| Aug 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.15% |