American Funds American Balanced R-1 (RLBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.49
0.00 (0.00%)
At close: Sep 29, 2026
RLBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Sep 28, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.60% |
| Sep 25, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.30% |
| Sep 24, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.15% |
| Sep 23, 2026 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.92% |
| Sep 22, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.13% |
| Sep 21, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.63% |
| Sep 18, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.15% |
| Sep 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.81% |
| Sep 16, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.40% |
| Sep 15, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.40% |
| Sep 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.37% |
| Sep 11, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.95 | 0.25% |
| Sep 10, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.85 | -0.75% |
| Sep 9, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.15 | -0.47% |
| Sep 8, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.34 | -0.20% |
| Sep 4, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.42 | -0.17% |
| Sep 3, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.49 | 0.32% |
| Sep 2, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.36 | 0.35% |
| Sep 1, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.22 | -0.35% |
| Aug 31, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.36 | -0.39% |
| Aug 28, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.52 | -0.22% |
| Aug 27, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.61 | 0.10% |
| Aug 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.57 | -0.12% |
| Aug 25, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.62 | 0.25% |
| Aug 24, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.52 | -0.07% |
| Aug 21, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.55 | 0.37% |
| Aug 20, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.40 | -0.25% |
| Aug 19, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.50 | 0.37% |
| Aug 18, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.35 | -0.44% |
| Aug 17, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.53 | -0.32% |
| Aug 14, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.66 | -0.42% |
| Aug 13, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.83 | 0.52% |
| Aug 12, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.62 | 0.07% |
| Aug 11, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.59 | -0.07% |
| Aug 10, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.62 | -0.05% |
| Aug 7, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.64 | 0.35% |
| Aug 6, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.50 | -0.37% |
| Aug 5, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.65 | - |
| Aug 4, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.65 | 1.17% |
| Aug 3, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.18 | 0.60% |
| Jul 31, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.94 | 0.18% |
| Jul 30, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.87 | 1.09% |
| Jul 29, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | 39.44 | -0.98% |
| Jul 28, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.83 | 0.18% |
| Jul 27, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.76 | 0.08% |
| Jul 24, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.73 | -0.20% |
| Jul 23, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.81 | -0.52% |
| Jul 22, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.02 | -0.02% |
| Jul 21, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.03 | 0.68% |