American Funds American Balanced R1 (RLBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.81
+0.26 (0.69%)
At close: Jan 6, 2026
RLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.88% |
| Jan 8, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.11% |
| Jan 7, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.26% |
| Jan 6, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.69% |
| Jan 5, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.51% |
| Jan 2, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.67% |
| Dec 31, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.46% |
| Dec 30, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Dec 29, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.08% |
| Dec 26, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.08% |
| Dec 24, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.38% |
| Dec 23, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.35% |
| Dec 22, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.57% |
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% |
| Dec 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.72% |
| Dec 17, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.79% |
| Dec 16, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.25% |
| Dec 15, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -6.56% |
| Dec 12, 2025 | 36.81 | 36.81 | 36.81 | 39.30 | 36.81 | -1.23% |
| Dec 11, 2025 | 37.27 | 37.27 | 37.27 | 39.79 | 37.27 | 0.20% |
| Dec 10, 2025 | 37.19 | 37.19 | 37.19 | 39.71 | 37.19 | 0.79% |
| Dec 9, 2025 | 36.90 | 36.90 | 36.90 | 39.40 | 36.90 | - |
| Dec 8, 2025 | 36.90 | 36.90 | 36.90 | 39.40 | 36.90 | -0.03% |
| Dec 5, 2025 | 36.91 | 36.91 | 36.91 | 39.41 | 36.91 | 0.15% |
| Dec 4, 2025 | 36.85 | 36.85 | 36.85 | 39.35 | 36.85 | -0.18% |
| Dec 3, 2025 | 36.92 | 36.92 | 36.92 | 39.42 | 36.92 | 0.28% |
| Dec 2, 2025 | 36.82 | 36.82 | 36.82 | 39.31 | 36.82 | 0.18% |
| Dec 1, 2025 | 36.75 | 36.75 | 36.75 | 39.24 | 36.75 | -0.81% |
| Nov 28, 2025 | 37.05 | 37.05 | 37.05 | 39.56 | 37.05 | 0.48% |
| Nov 26, 2025 | 36.87 | 36.87 | 36.87 | 39.37 | 36.87 | 0.64% |
| Nov 25, 2025 | 36.64 | 36.64 | 36.64 | 39.12 | 36.64 | 0.95% |
| Nov 24, 2025 | 36.29 | 36.29 | 36.29 | 38.75 | 36.29 | 1.23% |
| Nov 21, 2025 | 35.85 | 35.85 | 35.85 | 38.28 | 35.85 | 0.60% |
| Nov 20, 2025 | 35.64 | 35.64 | 35.64 | 38.05 | 35.64 | -0.91% |
| Nov 19, 2025 | 35.96 | 35.96 | 35.96 | 38.40 | 35.96 | 0.29% |
| Nov 18, 2025 | 35.86 | 35.86 | 35.86 | 38.29 | 35.86 | -0.44% |
| Nov 17, 2025 | 36.02 | 36.02 | 36.02 | 38.46 | 36.02 | -0.41% |
| Nov 14, 2025 | 36.17 | 36.17 | 36.17 | 38.62 | 36.17 | -0.10% |
| Nov 13, 2025 | 36.21 | 36.21 | 36.21 | 38.66 | 36.21 | -1.23% |
| Nov 12, 2025 | 36.66 | 36.66 | 36.66 | 39.14 | 36.66 | 0.18% |
| Nov 11, 2025 | 36.59 | 36.59 | 36.59 | 39.07 | 36.59 | 0.21% |
| Nov 10, 2025 | 36.52 | 36.52 | 36.52 | 38.99 | 36.52 | 0.98% |
| Nov 7, 2025 | 36.16 | 36.16 | 36.16 | 38.61 | 36.16 | 0.08% |
| Nov 6, 2025 | 36.13 | 36.13 | 36.13 | 38.58 | 36.13 | -0.36% |
| Nov 5, 2025 | 36.26 | 36.26 | 36.26 | 38.72 | 36.26 | 0.44% |
| Nov 4, 2025 | 36.10 | 36.10 | 36.10 | 38.55 | 36.10 | -0.87% |
| Nov 3, 2025 | 36.42 | 36.42 | 36.42 | 38.89 | 36.42 | 0.08% |
| Oct 31, 2025 | 36.40 | 36.40 | 36.40 | 38.86 | 36.39 | -0.21% |
| Oct 30, 2025 | 36.47 | 36.47 | 36.47 | 38.94 | 36.47 | -0.79% |
| Oct 29, 2025 | 36.76 | 36.76 | 36.76 | 39.25 | 36.76 | -0.15% |