American Funds Global Balanced R6 (RGBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.19
-0.11 (-0.27%)
Sep 17, 2025, 4:00 PM EDT
RGBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.27% |
| Sep 16, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.07% |
| Sep 15, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.36% |
| Sep 12, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.22% |
| Sep 11, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.61% |
| Sep 10, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.47% |
| Sep 9, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Sep 8, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.29% |
| Sep 5, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.35% |
| Sep 4, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.40% |
| Sep 3, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.22% |
| Sep 2, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.49% |
| Aug 29, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.32% |
| Aug 28, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.22% |
| Aug 27, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.12% |
| Aug 26, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.10% |
| Aug 25, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.39% |
| Aug 22, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.89% |
| Aug 21, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.15% |
| Aug 20, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.02% |
| Aug 19, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.37% |
| Aug 18, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.02% |
| Aug 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Aug 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.10% |
| Aug 13, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.22% |
| Aug 12, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.70% |
| Aug 11, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.15% |
| 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% |