American Funds Global Balanced Fund Class R-6 (RGBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.98
-0.24 (-0.63%)
Feb 21, 2025, 4:00 PM EST
RGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.03% |
| Feb 19, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.10% |
| Feb 18, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.08% |
| Feb 14, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Feb 13, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.61% |
| Feb 12, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.13% |
| Feb 11, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.03% |
| Feb 10, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.34% |
| Feb 7, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.66% |
| Feb 6, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.32% |
| Feb 5, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.37% |
| Feb 4, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.61% |
| Feb 3, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.37% |
| Jan 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.13% |
| Jan 30, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.64% |
| Jan 29, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.11% |
| Jan 28, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.21% |
| Jan 27, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.69% |
| Jan 24, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.27% |
| Jan 23, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.43% |
| Jan 22, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.08% |
| Jan 21, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 1.00% |
| Jan 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.38% |
| Jan 16, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.35% |
| Jan 15, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.10% |
| Jan 14, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.14% |
| Jan 13, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.11% |
| Jan 10, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.92% |
| Jan 8, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.03% |
| Jan 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.35% |
| Jan 6, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.46% |
| Jan 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.33% |
| Jan 2, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Dec 31, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.19% |
| Dec 30, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.57% |
| Dec 27, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.32% |
| Dec 26, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.03% |
| Dec 24, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.43% |
| Dec 23, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -2.48% |
| Dec 20, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.66% |
| Dec 19, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 36.62 | -0.34% |
| Dec 18, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.74 | -2.07% |
| Dec 17, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.52 | -0.41% |
| Dec 16, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.67 | 0.31% |
| Dec 13, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.56 | 0.36% |
| Dec 12, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.42 | -0.59% |
| Dec 11, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.65 | 0.33% |
| Dec 10, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.52 | -0.31% |
| Dec 9, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 37.64 | -0.25% |
| Dec 6, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 37.73 | 0.10% |
| Dec 5, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 37.69 | 0.13% |
| Dec 4, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.65 | 0.18% |
| Dec 3, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.58 | 0.15% |
| Dec 2, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.52 | 0.05% |
| Nov 29, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 37.50 | 0.59% |
| Nov 27, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 37.28 | 0.08% |
| Nov 26, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.25 | 0.10% |
| Nov 25, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.21 | 0.70% |
| Nov 22, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.95 | 0.16% |
| Nov 21, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 36.90 | 0.16% |
| Nov 20, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 36.84 | -0.13% |
| Nov 19, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.89 | - |
| Nov 18, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.89 | 0.47% |
| Nov 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.71 | -0.57% |
| Nov 14, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.92 | -0.39% |
| Nov 13, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 37.07 | -0.41% |
| Nov 12, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 37.22 | -0.84% |
| Nov 11, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.54 | -0.31% |
| Nov 8, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.66 | -0.23% |
| Nov 7, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.74 | 0.90% |
| Nov 6, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.41 | -0.15% |
| Nov 5, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 37.46 | 0.62% |
| Nov 4, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.23 | 0.03% |
| Nov 1, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 37.22 | -0.05% |
| Oct 31, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.24 | -0.72% |
| Oct 30, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.51 | -0.23% |
| Oct 29, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.60 | -0.03% |
| Oct 28, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.61 | 0.20% |
| Oct 25, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.53 | -0.13% |
| Oct 24, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.58 | -0.03% |
| Oct 23, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.59 | -0.61% |
| Oct 22, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.82 | -0.08% |
| Oct 21, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.85 | -0.58% |
| Oct 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 38.07 | 0.28% |
| Oct 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.96 | -0.08% |
| Oct 16, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.99 | 0.20% |
| Oct 15, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.91 | -0.53% |
| Oct 14, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.12 | 0.20% |
| Oct 11, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.04 | 0.33% |
| Oct 10, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.91 | -0.10% |
| Oct 9, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 37.95 | 0.05% |
| Oct 8, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.93 | 0.13% |
| Oct 7, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.89 | -0.35% |
| Oct 4, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.02 | 0.08% |
| Oct 3, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.99 | -0.40% |
| Oct 2, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 38.15 | -0.23% |
| Oct 1, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 38.23 | -0.30% |
| Sep 30, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.35 | -0.23% |
| Sep 27, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 38.43 | 0.03% |
| Sep 26, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 38.42 | 0.73% |