American Funds Global Balanced Fund Class R-6 (RGBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.23
+0.08 (0.20%)
Aug 8, 2025, 4:00 PM EDT
RGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.20% |
| Aug 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.22% |
| Aug 6, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.35% |
| Aug 5, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.35% |
| Aug 4, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 1.01% |
| Aug 1, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.25% |
| Jul 31, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.30% |
| Jul 30, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.30% |
| Jul 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.20% |
| Jul 28, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.42% |
| Jul 25, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.05% |
| Jul 24, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.10% |
| Jul 23, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.88% |
| Jul 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.10% |
| Jul 21, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.28% |
| Jul 18, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.03% |
| Jul 17, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.08% |
| Jul 16, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.28% |
| Jul 15, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.50% |
| Jul 14, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.03% |
| Jul 11, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.40% |
| Jul 10, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.13% |
| Jul 9, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.55% |
| Jul 8, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.03% |
| Jul 7, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.45% |
| Jul 3, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.38% |
| Jul 2, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.18% |
| Jul 1, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.08% |
| Jun 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.40% |
| Jun 27, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.33% |
| Jun 26, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.87% |
| Jun 25, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.13% |
| Jun 24, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.80% |
| Jun 23, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.31% |
| Jun 20, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -1.15% |
| Jun 18, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.81 | 0.05% |
| Jun 17, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.79 | -0.51% |
| Jun 16, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 38.99 | 0.33% |
| Jun 13, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 38.86 | -0.63% |
| Jun 12, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.11 | 0.43% |
| Jun 11, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 38.94 | 0.20% |
| Jun 10, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 38.86 | 0.20% |
| Jun 9, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.78 | 0.08% |
| Jun 6, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.75 | 0.28% |
| Jun 5, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.64 | -0.08% |
| Jun 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | 0.31% |
| Jun 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.55 | 0.10% |
| Jun 2, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.51 | 0.44% |
| May 30, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.34 | 0.05% |
| May 29, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.32 | 0.36% |