American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.04
-0.82 (-2.35%)
Dec 18, 2024, 9:30 AM EST
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.77% |
| Dec 19, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.47% |
| Dec 18, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -2.35% |
| Dec 17, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.54% |
| Dec 16, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -5.09% |
| Dec 13, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.84 | 0.87% |
| Dec 12, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.53 | -0.60% |
| Dec 11, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.74 | 0.57% |
| Dec 10, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.54 | -0.38% |
| Dec 9, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.68 | -0.46% |
| Dec 6, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.84 | 0.19% |
| Dec 5, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 34.77 | -0.16% |
| Dec 4, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 34.83 | 0.41% |
| Dec 3, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.68 | 0.03% |
| Dec 2, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.68 | 0.19% |
| Nov 29, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 34.61 | 0.47% |
| Nov 27, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.45 | -0.16% |
| Nov 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.51 | 0.19% |
| Nov 25, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.44 | 0.61% |
| Nov 22, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.23 | 0.30% |
| Nov 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.13 | 0.33% |
| Nov 20, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.02 | -0.03% |
| Nov 19, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.02 | 0.14% |
| Nov 18, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 33.98 | 0.33% |
| Nov 15, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.86 | -0.88% |
| Nov 14, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.17 | -0.47% |
| Nov 13, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.33 | -0.14% |
| Nov 12, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.37 | -0.60% |
| Nov 11, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 34.58 | -0.14% |
| Nov 8, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 34.63 | 0.22% |
| Nov 7, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.55 | 0.60% |
| Nov 6, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.35 | 1.20% |
| Nov 5, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.94 | 0.93% |
| Nov 4, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.63 | -0.08% |
| Nov 1, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 33.66 | 0.03% |
| Oct 31, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 33.65 | -1.05% |
| Oct 30, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 34.01 | -0.14% |
| Oct 29, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.05 | 0.25% |
| Oct 28, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 33.97 | - |
| Oct 25, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 33.97 | 0.03% |
| Oct 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.96 | -0.06% |
| Oct 23, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 33.98 | -0.61% |
| Oct 22, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.18 | 0.08% |
| Oct 21, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.16 | -0.47% |
| Oct 18, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.32 | 0.06% |
| Oct 17, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.30 | 0.14% |
| Oct 16, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.25 | 0.41% |
| Oct 15, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.11 | -0.77% |
| Oct 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.37 | 0.36% |
| Oct 11, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.25 | 0.41% |
| Oct 10, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 34.11 | -0.08% |
| Oct 9, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.14 | 0.42% |
| Oct 8, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.00 | 0.47% |
| Oct 7, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.84 | -0.58% |
| Oct 4, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.03 | 0.39% |
| Oct 3, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.90 | -0.22% |
| Oct 2, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 33.98 | 0.06% |
| Oct 1, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.96 | -0.19% |
| Sep 30, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.02 | - |
| Sep 27, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.02 | -0.06% |
| Sep 26, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.04 | 0.28% |
| Sep 25, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 33.95 | -0.28% |
| Sep 24, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.04 | 0.25% |
| Sep 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 33.96 | 0.25% |
| Sep 20, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.87 | 0.06% |
| Sep 19, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.85 | 1.07% |
| Sep 18, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 33.50 | -0.31% |
| Sep 17, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 33.60 | -0.08% |
| Sep 16, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.63 | - |
| Sep 13, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.55 | 0.59% |
| Sep 12, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 33.35 | 0.65% |
| Sep 11, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 33.14 | 0.74% |
| Sep 10, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 32.89 | 0.32% |
| Sep 9, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 32.79 | 0.72% |
| Sep 6, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 32.55 | -1.20% |
| Sep 5, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 32.95 | -0.26% |
| Sep 4, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.03 | 0.06% |
| Sep 3, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.02 | -1.32% |
| Aug 30, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.46 | 0.51% |
| Aug 29, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.29 | -0.03% |
| Aug 28, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.30 | -0.37% |
| Aug 27, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 33.42 | 0.14% |
| Aug 26, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 33.37 | -0.25% |
| Aug 23, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 33.46 | 0.88% |
| Aug 22, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 33.17 | -0.65% |
| Aug 21, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 33.38 | 0.28% |
| Aug 20, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.29 | -0.03% |
| Aug 19, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.30 | 0.57% |
| Aug 16, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 33.11 | 0.11% |
| Aug 15, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 33.07 | 0.92% |
| Aug 14, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 32.77 | 0.23% |
| Aug 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 32.70 | 1.14% |
| Aug 12, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.33 | - |
| Aug 9, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.33 | 0.47% |
| Aug 8, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.18 | 1.48% |
| Aug 7, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 31.71 | -0.59% |
| Aug 6, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 31.90 | 0.41% |
| Aug 5, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 31.76 | -1.63% |
| Aug 2, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 32.29 | -0.98% |
| Aug 1, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 32.61 | -0.92% |