American Funds American Balanced Fund® Class R-1 (RLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.94
-0.82 (-2.36%)
Dec 18, 2024, 4:00 PM EST
RLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.77% |
| Dec 19, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.47% |
| Dec 18, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -2.36% |
| Dec 17, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.54% |
| Dec 16, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -5.03% |
| Dec 13, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.74 | 0.90% |
| Dec 12, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.43 | -0.63% |
| Dec 11, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.65 | 0.60% |
| Dec 10, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 34.44 | -0.38% |
| Dec 9, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.57 | -0.49% |
| Dec 6, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.74 | 0.19% |
| Dec 5, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 34.68 | -0.16% |
| Dec 4, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.74 | 0.41% |
| Dec 3, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.59 | 0.03% |
| Dec 2, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.58 | 0.19% |
| Nov 29, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.52 | 0.47% |
| Nov 27, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.36 | -0.16% |
| Nov 26, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 34.41 | 0.19% |
| Nov 25, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.35 | 0.61% |
| Nov 22, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.14 | 0.31% |
| Nov 21, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 34.04 | 0.33% |
| Nov 20, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.92 | -0.03% |
| Nov 19, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.93 | 0.11% |
| Nov 18, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.90 | 0.34% |
| Nov 15, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 33.78 | -0.89% |
| Nov 14, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.08 | -0.47% |
| Nov 13, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.24 | -0.14% |
| Nov 12, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.29 | -0.60% |
| Nov 11, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.50 | -0.14% |
| Nov 8, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 34.55 | 0.22% |
| Nov 7, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.47 | 0.61% |
| Nov 6, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.26 | 1.20% |
| Nov 5, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.86 | 0.93% |
| Nov 4, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 33.55 | -0.08% |
| Nov 1, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.57 | - |
| Oct 31, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.57 | -1.03% |
| Oct 30, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.92 | -0.17% |
| Oct 29, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 33.98 | 0.28% |
| Oct 28, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.89 | -0.03% |
| Oct 25, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.90 | 0.03% |
| Oct 24, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.89 | -0.06% |
| Oct 23, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.90 | -0.61% |
| Oct 22, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.11 | 0.08% |
| Oct 21, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.08 | -0.47% |
| Oct 18, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.24 | 0.06% |
| Oct 17, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.23 | 0.14% |
| Oct 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.18 | 0.39% |
| Oct 15, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.05 | -0.74% |
| Oct 14, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.30 | 0.33% |
| Oct 11, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.19 | 0.44% |
| Oct 10, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 34.04 | -0.11% |
| Oct 9, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.07 | 0.42% |
| Oct 8, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.93 | 0.48% |
| Oct 7, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 33.77 | -0.58% |
| Oct 4, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.97 | 0.39% |
| Oct 3, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 33.84 | -0.22% |
| Oct 2, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 33.91 | 0.06% |
| Oct 1, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.90 | -0.19% |
| Sep 30, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 33.96 | - |
| Sep 27, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 33.96 | -0.06% |
| Sep 26, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 33.98 | 0.28% |
| Sep 25, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.89 | -0.28% |
| Sep 24, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 33.98 | 0.25% |
| Sep 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.90 | 0.22% |
| Sep 20, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 33.82 | 0.08% |
| Sep 19, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 33.79 | 1.07% |
| Sep 18, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 33.43 | -0.31% |
| Sep 17, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 33.54 | -0.08% |
| Sep 16, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.56 | 0.08% |
| Sep 13, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 33.50 | 0.59% |
| Sep 12, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 33.30 | 0.66% |
| Sep 11, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.08 | 0.72% |
| Sep 10, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.84 | 0.35% |
| Sep 9, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.73 | 0.73% |
| Sep 6, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 32.50 | -1.20% |
| Sep 5, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 32.89 | -0.26% |
| Sep 4, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 32.98 | 0.03% |
| Sep 3, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 32.97 | -1.30% |
| Aug 30, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 33.40 | 0.51% |
| Aug 29, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 33.23 | -0.06% |
| Aug 28, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 33.25 | -0.37% |
| Aug 27, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 33.37 | 0.14% |
| Aug 26, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.33 | -0.25% |
| Aug 23, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 33.41 | 0.88% |
| Aug 22, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.12 | -0.65% |
| Aug 21, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 33.33 | 0.28% |
| Aug 20, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.24 | -0.03% |
| Aug 19, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 33.25 | 0.54% |
| Aug 16, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 33.07 | 0.14% |
| Aug 15, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 33.02 | 0.89% |
| Aug 14, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.73 | 0.26% |
| Aug 13, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 32.65 | 1.11% |
| Aug 12, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.29 | - |
| Aug 9, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.29 | 0.47% |
| Aug 8, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 32.14 | 1.49% |
| Aug 7, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 31.67 | -0.59% |
| Aug 6, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 31.85 | 0.42% |
| Aug 5, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 31.72 | -1.64% |
| Aug 2, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.25 | -0.98% |
| Aug 1, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 32.57 | -0.92% |