American Funds American Balanced Fund® Class R-2 (RLBBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.99
-1.85 (-5.02%)
Dec 16, 2024, 4:00 PM EST
RLBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.77% |
| Dec 19, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.47% |
| Dec 18, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -2.36% |
| Dec 17, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.54% |
| Dec 16, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -5.02% |
| Dec 13, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.79 | 0.90% |
| Dec 12, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.47 | -0.63% |
| Dec 11, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.69 | 0.60% |
| Dec 10, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.48 | -0.38% |
| Dec 9, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 34.62 | -0.49% |
| Dec 6, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.79 | 0.19% |
| Dec 5, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.72 | -0.16% |
| Dec 4, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.78 | 0.41% |
| Dec 3, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 34.63 | 0.03% |
| Dec 2, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.62 | 0.19% |
| Nov 29, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.56 | 0.47% |
| Nov 27, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.40 | -0.16% |
| Nov 26, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.45 | 0.19% |
| Nov 25, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.39 | 0.61% |
| Nov 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.18 | 0.30% |
| Nov 21, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.08 | 0.33% |
| Nov 20, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 33.96 | -0.03% |
| Nov 19, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.97 | 0.11% |
| Nov 18, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.94 | 0.34% |
| Nov 15, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 33.82 | -0.89% |
| Nov 14, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.12 | -0.47% |
| Nov 13, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.28 | -0.14% |
| Nov 12, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.33 | -0.60% |
| Nov 11, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.54 | -0.14% |
| Nov 8, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.59 | 0.22% |
| Nov 7, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.51 | 0.61% |
| Nov 6, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.30 | 1.20% |
| Nov 5, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.90 | 0.93% |
| Nov 4, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 33.59 | -0.08% |
| Nov 1, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.61 | 0.03% |
| Oct 31, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.60 | -1.06% |
| Oct 30, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 33.96 | -0.17% |
| Oct 29, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.02 | 0.28% |
| Oct 28, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.93 | -0.03% |
| Oct 25, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.94 | 0.03% |
| Oct 24, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.93 | -0.06% |
| Oct 23, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 33.94 | -0.61% |
| Oct 22, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.15 | 0.08% |
| Oct 21, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.12 | -0.47% |
| Oct 18, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.28 | 0.06% |
| Oct 17, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.27 | 0.14% |
| Oct 16, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.22 | 0.42% |
| Oct 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.08 | -0.77% |
| Oct 14, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.34 | 0.33% |
| Oct 11, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.23 | 0.44% |
| Oct 10, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.08 | -0.11% |
| Oct 9, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.11 | 0.42% |
| Oct 8, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.97 | 0.47% |
| Oct 7, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 33.81 | -0.58% |
| Oct 4, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.01 | 0.39% |
| Oct 3, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 33.88 | -0.22% |
| Oct 2, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 33.95 | 0.06% |
| Oct 1, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.94 | -0.19% |
| Sep 30, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 34.00 | - |
| Sep 27, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 34.00 | -0.06% |
| Sep 26, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.02 | 0.28% |
| Sep 25, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.93 | -0.28% |
| Sep 24, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.02 | 0.25% |
| Sep 23, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.94 | 0.22% |
| Sep 20, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.86 | 0.08% |
| Sep 19, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 33.83 | 1.07% |
| Sep 18, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 33.47 | -0.31% |
| Sep 17, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.58 | -0.08% |
| Sep 16, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.60 | 0.08% |
| Sep 13, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.54 | 0.59% |
| Sep 12, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 33.34 | 0.65% |
| Sep 11, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 33.12 | 0.75% |
| Sep 10, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 32.88 | 0.32% |
| Sep 9, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.77 | 0.72% |
| Sep 6, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 32.54 | -1.20% |
| Sep 5, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 32.93 | -0.26% |
| Sep 4, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 33.02 | 0.03% |
| Sep 3, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.01 | -1.30% |
| Aug 30, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 33.44 | 0.51% |
| Aug 29, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 33.27 | -0.06% |
| Aug 28, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.29 | -0.37% |
| Aug 27, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 33.41 | 0.14% |
| Aug 26, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.37 | -0.25% |
| Aug 23, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 33.45 | 0.88% |
| Aug 22, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 33.16 | -0.65% |
| Aug 21, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 33.38 | 0.28% |
| Aug 20, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 33.28 | -0.03% |
| Aug 19, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.29 | 0.57% |
| Aug 16, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.10 | 0.11% |
| Aug 15, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 33.07 | 0.89% |
| Aug 14, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.77 | 0.26% |
| Aug 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 32.69 | 1.11% |
| Aug 12, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.33 | 0.03% |
| Aug 9, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 32.32 | 0.44% |
| Aug 8, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.18 | 1.49% |
| Aug 7, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 31.71 | -0.59% |
| Aug 6, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 31.90 | 0.42% |
| Aug 5, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 31.76 | -1.61% |
| Aug 2, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 32.28 | -0.98% |
| Aug 1, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 32.60 | -0.95% |