American Funds Global Balanced Fund Class R-5 (RGBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.11
-0.18 (-0.45%)
Jul 28, 2025, 4:00 PM EDT
RGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.25% |
| Jul 31, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.30% |
| Jul 30, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.30% |
| Jul 29, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.20% |
| Jul 28, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.45% |
| Jul 25, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.07% |
| Jul 24, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.10% |
| Jul 23, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.88% |
| Jul 22, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.08% |
| Jul 21, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.30% |
| Jul 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.03% |
| Jul 17, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.08% |
| Jul 16, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.25% |
| Jul 15, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.48% |
| Jul 14, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.03% |
| Jul 11, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.42% |
| Jul 10, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.15% |
| Jul 9, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.55% |
| Jul 8, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.03% |
| Jul 7, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.45% |
| Jul 3, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.38% |
| Jul 2, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.15% |
| Jul 1, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.08% |
| Jun 30, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.43% |
| Jun 27, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.33% |
| Jun 26, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.87% |
| Jun 25, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.13% |
| Jun 24, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.80% |
| Jun 23, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.28% |
| Jun 20, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.12% |
| Jun 18, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 38.84 | 0.08% |
| Jun 17, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.81 | -0.53% |
| Jun 16, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.02 | 0.36% |
| Jun 13, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 38.88 | -0.66% |
| Jun 12, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.14 | 0.43% |
| Jun 11, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 38.97 | 0.20% |
| Jun 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.89 | 0.20% |
| Jun 9, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.81 | 0.10% |
| Jun 6, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.78 | 0.26% |
| Jun 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | -0.05% |
| Jun 4, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.70 | 0.28% |
| Jun 3, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.59 | 0.13% |
| Jun 2, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.54 | 0.41% |
| May 30, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.38 | 0.05% |
| May 29, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.36 | 0.36% |
| May 28, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.22 | -0.59% |
| May 27, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.45 | 1.07% |
| May 23, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.04 | 0.05% |
| May 22, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.02 | -0.05% |
| May 21, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.04 | -0.80% |