American Funds American Balanced Fund® Class R-1 (RLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.17
-0.02 (-0.06%)
Mar 20, 2025, 5:00 PM EST
RLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.94% |
| Mar 27, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.35% |
| Mar 26, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.73% |
| Mar 25, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.06% |
| Mar 24, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.67% |
| Mar 21, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.09% |
| Mar 20, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.06% |
| Mar 19, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.77% |
| Mar 18, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.59% |
| Mar 17, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.59% |
| Mar 14, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 1.10% |
| Mar 13, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.68% |
| Mar 12, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.30% |
| Mar 11, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.30% |
| Mar 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.49% |
| Mar 7, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.26 | 0.53% |
| Mar 6, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.08 | -1.13% |
| Mar 5, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.47 | 0.70% |
| Mar 4, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.23 | -0.75% |
| Mar 3, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.49 | -0.95% |
| Feb 28, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.82 | 0.93% |
| Feb 27, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.50 | -1.09% |
| Feb 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.88 | 0.29% |
| Feb 25, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.78 | -0.06% |
| Feb 24, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.80 | -0.31% |
| Feb 21, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.91 | -0.99% |
| Feb 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.26 | -0.25% |
| Feb 19, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.35 | 0.20% |
| Feb 18, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.28 | 0.03% |
| Feb 14, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.27 | -0.08% |
| Feb 13, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.30 | 0.63% |
| Feb 12, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.08 | -0.28% |
| Feb 11, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.18 | - |
| Feb 10, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.18 | 0.57% |
| Feb 7, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.98 | -0.82% |
| Feb 6, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.27 | 0.26% |
| Feb 5, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.18 | 0.66% |
| Feb 4, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.95 | 0.43% |
| Feb 3, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.80 | -0.37% |
| Jan 31, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.93 | -0.20% |
| Jan 30, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.00 | 0.66% |
| Jan 29, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.77 | -0.06% |
| Jan 28, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.79 | 0.35% |
| Jan 27, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.67 | -1.45% |
| Jan 24, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.18 | 0.23% |
| Jan 23, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.10 | 0.29% |
| Jan 22, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.00 | 0.14% |
| Jan 21, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.95 | 0.95% |
| Jan 17, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.62 | 0.61% |
| Jan 16, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.41 | 0.29% |