American Funds Global Balanced Fund Class R-5 (RGBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.52
-0.34 (-0.92%)
Jan 10, 2025, 4:00 PM EST
RGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.11% |
| Jan 10, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.92% |
| Jan 8, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.03% |
| Jan 7, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.35% |
| Jan 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.46% |
| Jan 3, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.33% |
| Jan 2, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Dec 31, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.19% |
| Dec 30, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.57% |
| Dec 27, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.32% |
| Dec 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.03% |
| Dec 24, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.43% |
| Dec 23, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -2.48% |
| Dec 20, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.66% |
| Dec 19, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 36.65 | -0.34% |
| Dec 18, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.78 | -2.07% |
| Dec 17, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.56 | -0.38% |
| Dec 16, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.70 | 0.28% |
| Dec 13, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.59 | 0.36% |
| Dec 12, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.46 | -0.56% |
| Dec 11, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.67 | 0.31% |
| Dec 10, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.56 | -0.31% |
| Dec 9, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.67 | -0.25% |
| Dec 6, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.77 | 0.10% |
| Dec 5, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.73 | 0.13% |
| Dec 4, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.68 | 0.20% |
| Dec 3, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.60 | 0.13% |
| Dec 2, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.56 | 0.05% |
| Nov 29, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.54 | 0.59% |
| Nov 27, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.31 | 0.08% |
| Nov 26, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 37.29 | 0.10% |
| Nov 25, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.25 | 0.70% |
| Nov 22, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 36.99 | 0.16% |
| Nov 21, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.93 | 0.16% |
| Nov 20, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 36.87 | -0.13% |
| Nov 19, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.92 | - |
| Nov 18, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 36.92 | 0.47% |
| Nov 15, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.75 | -0.57% |
| Nov 14, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.96 | -0.39% |
| Nov 13, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.10 | -0.41% |
| Nov 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.26 | -0.82% |
| Nov 11, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.56 | -0.33% |
| Nov 8, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 37.69 | -0.23% |
| Nov 7, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.78 | 0.92% |
| Nov 6, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.43 | -0.18% |
| Nov 5, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.50 | 0.62% |
| Nov 4, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.27 | 0.03% |
| Nov 1, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.26 | -0.05% |
| Oct 31, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.28 | -0.72% |
| Oct 30, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.55 | -0.23% |
| Oct 29, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.63 | -0.03% |
| Oct 28, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.64 | 0.20% |
| Oct 25, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.56 | -0.13% |
| Oct 24, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.61 | -0.03% |
| Oct 23, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.62 | -0.61% |
| Oct 22, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.85 | -0.08% |
| Oct 21, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.88 | -0.58% |
| Oct 18, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.10 | 0.28% |
| Oct 17, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.00 | -0.08% |
| Oct 16, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.03 | 0.20% |
| Oct 15, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.95 | -0.53% |
| Oct 14, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 38.15 | 0.20% |
| Oct 11, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 38.07 | 0.33% |
| Oct 10, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 37.95 | -0.10% |
| Oct 9, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 37.99 | 0.05% |
| Oct 8, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.97 | 0.13% |
| Oct 7, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.92 | -0.35% |
| Oct 4, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 38.05 | 0.08% |
| Oct 3, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.03 | -0.40% |
| Oct 2, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 38.18 | -0.23% |
| Oct 1, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 38.27 | -0.30% |
| Sep 30, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 38.38 | -0.22% |
| Sep 27, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.47 | - |
| Sep 26, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 38.47 | 0.76% |
| Sep 25, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 38.18 | -0.35% |
| Sep 24, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.31 | 0.61% |
| Sep 23, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.08 | -0.43% |
| Sep 20, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 38.04 | -0.15% |
| Sep 19, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.10 | 1.09% |
| Sep 18, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.69 | -0.23% |
| Sep 17, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 37.77 | -0.13% |
| Sep 16, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 37.82 | 0.30% |
| Sep 13, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.71 | 0.41% |
| Sep 12, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 37.55 | 0.61% |
| Sep 11, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.32 | 0.54% |
| Sep 10, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 37.12 | 0.13% |
| Sep 9, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.08 | 0.60% |
| Sep 6, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 36.86 | -0.95% |
| Sep 5, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.21 | -0.13% |
| Sep 4, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.26 | 0.13% |
| Sep 3, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.21 | -1.27% |
| Aug 30, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.69 | 0.38% |
| Aug 29, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.54 | 0.10% |
| Aug 28, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 37.51 | -0.36% |
| Aug 27, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.64 | 0.15% |
| Aug 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.58 | -0.15% |
| Aug 23, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.64 | 1.03% |
| Aug 22, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.26 | -0.54% |
| Aug 21, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.46 | 0.28% |
| Aug 20, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 37.35 | -0.05% |