American Funds Global Balanced R5E (RGBHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.58
+0.16 (0.39%)
Oct 24, 2025, 4:00 PM EDT
RGBHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.62% |
| Oct 29, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.02% |
| Oct 28, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.02% |
| Oct 27, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.70% |
| Oct 24, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.39% |
| Oct 23, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.34% |
| Oct 22, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.12% |
| Oct 21, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.17% |
| Oct 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.61% |
| Oct 17, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.10% |
| Oct 16, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.07% |
| Oct 15, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.37% |
| Oct 14, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Oct 13, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.83% |
| Oct 10, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.45% |
| Oct 9, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.46% |
| Oct 8, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.58% |
| Oct 7, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.15% |
| Oct 6, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.07% |
| Oct 3, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.34% |
| Oct 2, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.02% |
| Oct 1, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.37% |
| Sep 30, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.37% |
| Sep 29, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.25% |
| Sep 26, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.42% |
| Sep 25, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.54% |
| Sep 24, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.34% |
| Sep 23, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.05% |
| Sep 22, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.39% |
| Sep 19, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Sep 18, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.07% |
| 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% |