American Funds Global Balanced Fund Class R-6 (RGBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.10
+0.06 (0.15%)
Dec 3, 2024, 4:00 PM EST
RGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.15% |
| Dec 2, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.05% |
| Nov 29, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.59% |
| Nov 27, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.08% |
| Nov 26, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.10% |
| Nov 25, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.70% |
| Nov 22, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.16% |
| Nov 21, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.16% |
| Nov 20, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.13% |
| Nov 19, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Nov 18, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.47% |
| Nov 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.57% |
| Nov 14, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.39% |
| Nov 13, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.41% |
| Nov 12, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.84% |
| Nov 11, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.31% |
| Nov 8, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.23% |
| Nov 7, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.90% |
| Nov 6, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.15% |
| Nov 5, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.62% |
| Nov 4, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.03% |
| Nov 1, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.05% |
| Oct 31, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.72% |
| Oct 30, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.23% |
| Oct 29, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.03% |
| Oct 28, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.20% |
| Oct 25, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.13% |
| Oct 24, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.03% |
| Oct 23, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.61% |
| Oct 22, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.08% |
| Oct 21, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.58% |
| Oct 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.28% |
| Oct 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.08% |
| Oct 16, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.20% |
| Oct 15, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.53% |
| Oct 14, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.20% |
| Oct 11, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.33% |
| Oct 10, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.10% |
| Oct 9, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.05% |
| Oct 8, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.13% |
| Oct 7, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.35% |
| Oct 4, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.08% |
| Oct 3, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.40% |
| Oct 2, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.23% |
| Oct 1, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.30% |
| Sep 30, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.23% |
| Sep 27, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.03% |
| Sep 26, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.73% |
| Sep 25, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.35% |
| Sep 24, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.61% |
| Sep 23, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.43% |
| Sep 20, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.54 | -0.15% |
| Sep 19, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.60 | 1.09% |
| Sep 18, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.17 | -0.25% |
| Sep 17, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.27 | -0.13% |
| Sep 16, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.32 | 0.33% |
| Sep 13, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.19 | 0.38% |
| Sep 12, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.04 | 0.64% |
| Sep 11, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.80 | 0.54% |
| Sep 10, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.59 | 0.13% |
| Sep 9, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.54 | 0.60% |
| Sep 6, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.31 | -0.95% |
| Sep 5, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.68 | -0.15% |
| Sep 4, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.74 | 0.15% |
| Sep 3, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.68 | -1.27% |
| Aug 30, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.17 | 0.36% |
| Aug 29, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.03 | 0.10% |
| Aug 28, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.99 | -0.36% |
| Aug 27, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.13 | 0.18% |
| Aug 26, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.06 | -0.18% |
| Aug 23, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.13 | 1.05% |
| Aug 22, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.73 | -0.54% |
| Aug 21, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.93 | 0.28% |
| Aug 20, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.83 | -0.05% |
| Aug 19, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.85 | 0.72% |
| Aug 16, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.57 | 0.28% |
| Aug 15, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.46 | 0.68% |
| Aug 14, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.20 | 0.23% |
| Aug 13, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.11 | 1.11% |
| Aug 12, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.69 | -0.03% |
| Aug 9, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.70 | 0.42% |
| Aug 8, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.54 | 1.21% |
| Aug 7, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.10 | -0.29% |
| Aug 6, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.20 | 0.08% |
| Aug 5, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.17 | -1.42% |
| Aug 2, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.71 | -0.50% |
| Aug 1, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.90 | -0.73% |
| Jul 31, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.18 | 1.00% |
| Jul 30, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.80 | 0.03% |
| Jul 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.79 | 0.03% |
| Jul 26, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.78 | 0.53% |
| Jul 25, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.58 | - |
| Jul 24, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.58 | -1.07% |
| Jul 23, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.99 | 0.03% |
| Jul 22, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.98 | 0.53% |
| Jul 19, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.78 | -0.50% |
| Jul 18, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.97 | -0.55% |
| Jul 17, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.18 | -0.52% |
| Jul 16, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.38 | 0.21% |
| Jul 15, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.30 | -0.10% |