American Funds Global Balanced R5E (RGBHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.10
-0.08 (-0.19%)
Sep 12, 2025, 4:00 PM EDT
RGBHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.29% |
| Sep 16, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.07% |
| Sep 15, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.36% |
| Sep 12, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.19% |
| Sep 11, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.61% |
| Sep 10, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.44% |
| Sep 9, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Sep 8, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.30% |
| Sep 5, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.35% |
| Sep 4, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.40% |
| Sep 3, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.20% |
| Sep 2, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.49% |
| Aug 29, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.30% |
| Aug 28, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.22% |
| Aug 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.12% |
| Aug 26, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.10% |
| Aug 25, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.39% |
| Aug 22, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.90% |
| Aug 21, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.17% |
| Aug 20, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Aug 19, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.37% |
| Aug 18, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.02% |
| Aug 15, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.02% |
| Aug 14, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.07% |
| Aug 13, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.20% |
| Aug 12, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.72% |
| Aug 11, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.15% |
| Aug 8, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.20% |
| Aug 7, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.20% |
| Aug 6, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.35% |
| Aug 5, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.35% |
| Aug 4, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.01% |
| Aug 1, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.25% |
| Jul 31, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.28% |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.33% |
| Jul 29, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.20% |
| Jul 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.42% |
| Jul 25, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.07% |
| Jul 24, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.12% |
| Jul 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.88% |
| Jul 22, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.10% |
| Jul 21, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.28% |
| Jul 18, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.03% |
| Jul 17, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.08% |
| Jul 16, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.25% |
| Jul 15, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.48% |
| Jul 14, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.03% |
| Jul 11, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.43% |
| Jul 10, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.15% |
| Jul 9, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.55% |