American Funds Global Balanced Fund Class R-5E (RGBHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.43
-0.34 (-0.92%)
Jan 10, 2025, 9:30 AM EST
RGBHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.11% |
| Jan 10, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.92% |
| Jan 8, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.03% |
| Jan 7, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.35% |
| Jan 6, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.46% |
| Jan 3, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.33% |
| Jan 2, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Dec 31, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.19% |
| Dec 30, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.57% |
| Dec 27, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.32% |
| Dec 26, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.03% |
| Dec 24, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.43% |
| Dec 23, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -2.46% |
| Dec 20, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.66% |
| Dec 19, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 36.56 | -0.34% |
| Dec 18, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 36.69 | -2.08% |
| Dec 17, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.47 | -0.38% |
| Dec 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.61 | 0.28% |
| Dec 13, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.50 | 0.36% |
| Dec 12, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.37 | -0.56% |
| Dec 11, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 37.58 | 0.31% |
| Dec 10, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.47 | -0.31% |
| Dec 9, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 37.58 | -0.26% |
| Dec 6, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 37.68 | 0.10% |
| Dec 5, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.64 | 0.13% |
| Dec 4, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.59 | 0.21% |
| Dec 3, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 37.51 | 0.15% |
| Dec 2, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.46 | 0.03% |
| Nov 29, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 37.45 | 0.59% |
| Nov 27, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.23 | 0.08% |
| Nov 26, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.20 | 0.10% |
| Nov 25, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 37.16 | 0.70% |
| Nov 22, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 36.90 | 0.16% |
| Nov 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 36.84 | 0.16% |
| Nov 20, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.78 | -0.16% |
| Nov 19, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 36.84 | 0.03% |
| Nov 18, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 36.83 | 0.47% |
| Nov 15, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 36.66 | -0.57% |
| Nov 14, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 36.87 | -0.39% |
| Nov 13, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.01 | -0.41% |
| Nov 12, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.17 | -0.85% |
| Nov 11, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.48 | -0.31% |
| Nov 8, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 37.60 | -0.23% |
| Nov 7, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.69 | 0.90% |
| Nov 6, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 37.35 | -0.15% |
| Nov 5, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.41 | 0.62% |
| Nov 4, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 37.18 | 0.03% |
| Nov 1, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.17 | -0.08% |
| Oct 31, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.20 | -0.69% |
| Oct 30, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.46 | -0.23% |
| Oct 29, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 37.54 | -0.03% |
| Oct 28, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.55 | 0.18% |
| Oct 25, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.48 | -0.13% |
| Oct 24, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.53 | - |
| Oct 23, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.53 | -0.61% |
| Oct 22, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 37.76 | -0.10% |
| Oct 21, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 37.80 | -0.58% |
| Oct 18, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.02 | 0.30% |
| Oct 17, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 37.91 | -0.10% |
| Oct 16, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.95 | 0.20% |
| Oct 15, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 37.87 | -0.53% |
| Oct 14, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.07 | 0.23% |
| Oct 11, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 37.98 | 0.33% |
| Oct 10, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.86 | -0.13% |
| Oct 9, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 37.91 | 0.05% |
| Oct 8, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.89 | 0.15% |
| Oct 7, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.83 | -0.38% |
| Oct 4, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 37.97 | 0.10% |
| Oct 3, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.94 | -0.40% |
| Oct 2, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.09 | -0.23% |
| Oct 1, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 38.18 | -0.33% |
| Sep 30, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.30 | -0.20% |
| Sep 27, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 38.38 | - |
| Sep 26, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 38.38 | 0.76% |
| Sep 25, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.09 | -0.38% |
| Sep 24, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 38.23 | 0.61% |
| Sep 23, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.00 | -0.38% |
| Sep 20, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 37.95 | -0.15% |
| Sep 19, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 38.01 | 1.09% |
| Sep 18, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 37.60 | -0.25% |
| Sep 17, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 37.69 | -0.13% |
| Sep 16, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.74 | 0.31% |
| Sep 13, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 37.63 | 0.41% |
| Sep 12, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 37.47 | 0.62% |
| Sep 11, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.24 | 0.54% |
| Sep 10, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 37.04 | 0.13% |
| Sep 9, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.00 | 0.60% |
| Sep 6, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 36.78 | -0.95% |
| Sep 5, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.13 | -0.13% |
| Sep 4, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.18 | 0.13% |
| Sep 3, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.13 | -1.27% |
| Aug 30, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 37.61 | 0.38% |
| Aug 29, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 37.46 | 0.10% |
| Aug 28, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 37.43 | -0.36% |
| Aug 27, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.56 | 0.15% |
| Aug 26, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 37.50 | -0.15% |
| Aug 23, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.56 | 1.03% |
| Aug 22, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 37.18 | -0.54% |
| Aug 21, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 37.38 | 0.28% |
| Aug 20, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 37.27 | -0.05% |