American Funds Global Balanced Fund Class R-6 (RGBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.26
+0.06 (0.17%)
Apr 17, 2025, 4:00 PM EDT
RGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.80% |
| Apr 22, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.11% |
| Apr 21, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.97% |
| Apr 17, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.17% |
| Apr 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.52% |
| Apr 15, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.03% |
| Apr 14, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.83% |
| Apr 11, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 1.06% |
| Apr 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.16% |
| Apr 9, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 3.70% |
| Apr 8, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.57% |
| Apr 7, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -2.07% |
| Apr 4, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -2.43% |
| Apr 3, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -1.82% |
| Apr 2, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.27% |
| Apr 1, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.27% |
| Mar 31, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.11% |
| Mar 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.75% |
| Mar 27, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.19% |
| Mar 26, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.69% |
| Mar 25, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.24% |
| Mar 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.37% |
| Mar 21, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.77% |
| Mar 20, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.56 | -0.29% |
| Mar 19, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.67 | 0.53% |
| Mar 18, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.47 | -0.29% |
| Mar 17, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.58 | 0.56% |
| Mar 14, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.37 | 1.05% |
| Mar 13, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 36.98 | -0.40% |
| Mar 12, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.13 | 0.13% |
| Mar 11, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.08 | -0.32% |
| Mar 10, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.20 | -1.34% |
| Mar 7, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.71 | 0.45% |
| Mar 6, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.54 | -0.84% |
| Mar 5, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.86 | 0.98% |
| Mar 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.49 | -0.61% |
| Mar 3, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.72 | -0.29% |
| Feb 28, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.83 | 0.61% |
| Feb 27, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.60 | -0.84% |
| Feb 26, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.92 | 0.29% |
| Feb 25, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.81 | 0.26% |
| Feb 24, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.71 | -0.16% |
| Feb 21, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.77 | -0.63% |
| Feb 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.01 | 0.03% |
| Feb 19, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.00 | -0.10% |
| Feb 18, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.04 | 0.08% |
| Feb 14, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.01 | - |
| Feb 13, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.01 | 0.61% |
| Feb 12, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.78 | -0.13% |
| Feb 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.83 | 0.03% |