American Funds American Balanced R-1 (RLBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.37
-0.08 (-0.20%)
At close: Sep 8, 2026
RLBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.20% |
| Sep 4, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.17% |
| Sep 3, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.32% |
| Sep 2, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.35% |
| Sep 1, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.35% |
| Aug 31, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.39% |
| Aug 28, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.22% |
| Aug 27, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.10% |
| Aug 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.12% |
| Aug 25, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.25% |
| Aug 24, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.07% |
| Aug 21, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.37% |
| Aug 20, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.25% |
| Aug 19, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.37% |
| Aug 18, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.44% |
| Aug 17, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.32% |
| Aug 14, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.42% |
| Aug 13, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.52% |
| Aug 12, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.07% |
| Aug 11, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.07% |
| Aug 10, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.05% |
| Aug 7, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.35% |
| Aug 6, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.37% |
| Aug 5, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Aug 4, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.17% |
| Aug 3, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.60% |
| Jul 31, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.18% |
| Jul 30, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.09% |
| Jul 29, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.98% |
| Jul 28, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.18% |
| Jul 27, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.08% |
| Jul 24, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.20% |
| Jul 23, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.52% |
| Jul 22, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.02% |
| Jul 21, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.68% |
| Jul 20, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.10% |
| Jul 17, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.50% |
| Jul 16, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.37% |
| Jul 15, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.22% |
| Jul 14, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.10% |
| Jul 13, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.79% |
| Jul 10, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.05% |
| Jul 9, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.45% |
| Jul 8, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.20% |
| Jul 7, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.57% |
| Jul 6, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.50% |
| Jul 2, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.05% |
| Jul 1, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.69% |
| Jun 30, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.30% |
| Jun 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.80% |