American Funds Global Balanced R5 (RGBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.05
+0.19 (0.47%)
Sep 10, 2025, 9:30 AM EDT
RGBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.02% |
| Aug 19, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.37% |
| Aug 18, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.02% |
| Aug 15, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Aug 14, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.10% |
| Aug 13, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.22% |
| Aug 12, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.70% |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.15% |
| Aug 8, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.20% |
| Aug 7, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.22% |
| Aug 6, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.35% |
| Aug 5, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.35% |
| Aug 4, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.01% |
| 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% |