American Funds American Balanced R1 (RLBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.56
+0.19 (0.48%)
At close: Nov 28, 2025
RLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.48% |
| Nov 26, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.64% |
| Nov 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.95% |
| Nov 24, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.23% |
| Nov 21, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.60% |
| Nov 20, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.91% |
| Nov 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.29% |
| Nov 18, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.44% |
| Nov 17, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.41% |
| Nov 14, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% |
| Nov 13, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -1.23% |
| Nov 12, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.18% |
| Nov 11, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.21% |
| Nov 10, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.98% |
| Nov 7, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.08% |
| Nov 6, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.36% |
| Nov 5, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.44% |
| Nov 4, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.87% |
| Nov 3, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.08% |
| Oct 31, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.21% |
| Oct 30, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.79% |
| Oct 29, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.15% |
| Oct 28, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.05% |
| Oct 27, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.64% |
| Oct 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.67% |
| Oct 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.31% |
| Oct 22, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.34% |
| Oct 21, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.26% |
| Oct 20, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.70% |
| Oct 17, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.10% |
| Oct 16, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.18% |
| Oct 15, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.34% |
| Oct 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.03% |
| Oct 13, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.47% |
| Oct 10, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.58% |
| Oct 9, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.39% |
| Oct 8, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.44% |
| Oct 7, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.23% |
| Oct 6, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.16% |
| Oct 3, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.10% |
| Oct 2, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.23% |
| Oct 1, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.58% |
| Sep 30, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.13% |
| Sep 29, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.13% |
| Sep 26, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.26% |
| Sep 25, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.42% |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.34% |
| Sep 23, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.03% |
| Sep 22, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.03% |
| Sep 19, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.10% |