American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.02
-0.22 (-0.61%)
Oct 23, 2024, 4:00 PM EDT
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.14% |
| Oct 29, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.25% |
| Oct 28, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| Oct 25, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.03% |
| Oct 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.06% |
| Oct 23, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.61% |
| Oct 22, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.08% |
| Oct 21, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.47% |
| Oct 18, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.06% |
| Oct 17, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.14% |
| Oct 16, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.41% |
| Oct 15, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.77% |
| Oct 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.36% |
| Oct 11, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.41% |
| Oct 10, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.08% |
| Oct 9, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.42% |
| Oct 8, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.47% |
| Oct 7, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.58% |
| Oct 4, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.39% |
| Oct 3, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.22% |
| Oct 2, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.06% |
| Oct 1, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.19% |
| Sep 30, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Sep 27, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.06% |
| Sep 26, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.28% |
| Sep 25, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.28% |
| Sep 24, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.25% |
| Sep 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.25% |
| Sep 20, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.06% |
| Sep 19, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 1.07% |
| Sep 18, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.31% |
| Sep 17, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.08% |
| Sep 16, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Sep 13, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.57 | 0.59% |
| Sep 12, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.36 | 0.65% |
| Sep 11, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.13 | 0.74% |
| Sep 10, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | 0.32% |
| Sep 9, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.76 | 0.72% |
| Sep 6, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.51 | -1.20% |
| Sep 5, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.93 | -0.26% |
| Sep 4, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.02 | 0.06% |
| Sep 3, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.00 | -1.32% |
| Aug 30, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.47 | 0.51% |
| Aug 29, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.29 | -0.03% |
| Aug 28, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.30 | -0.37% |
| Aug 27, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.43 | 0.14% |
| Aug 26, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.38 | -0.25% |
| Aug 23, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.47 | 0.88% |
| Aug 22, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.16 | -0.65% |
| Aug 21, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.39 | 0.28% |
| Aug 20, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.29 | -0.03% |
| Aug 19, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.30 | 0.57% |
| Aug 16, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.10 | 0.11% |
| Aug 15, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.06 | 0.92% |
| Aug 14, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.74 | 0.23% |
| Aug 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.66 | 1.14% |
| Aug 12, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.27 | - |
| Aug 9, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.27 | 0.47% |
| Aug 8, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.11 | 1.48% |
| Aug 7, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.61 | -0.59% |
| Aug 6, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.81 | 0.41% |
| Aug 5, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.67 | -1.63% |
| Aug 2, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.23 | -0.98% |
| Aug 1, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.57 | -0.92% |
| Jul 31, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.89 | 1.39% |
| Jul 30, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.41 | -0.14% |
| Jul 29, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.46 | - |
| Jul 26, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.46 | 1.02% |
| Jul 25, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.11 | -0.18% |
| Jul 24, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.17 | -1.58% |
| Jul 23, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | 0.09% |
| Jul 22, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.69 | 0.58% |
| Jul 19, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.49 | -0.55% |
| Jul 18, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.68 | -0.49% |
| Jul 17, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.85 | -1.08% |
| Jul 16, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.23 | 0.54% |
| Jul 15, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.04 | 0.11% |
| Jul 12, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.00 | 0.34% |
| Jul 11, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.88 | -0.06% |
| Jul 10, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.90 | 0.69% |
| Jul 9, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.66 | -0.20% |
| Jul 8, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.73 | 0.09% |
| Jul 5, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.70 | 0.38% |
| Jul 3, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.57 | 0.55% |
| Jul 2, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.38 | 0.47% |
| Jul 1, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.22 | -0.12% |
| Jun 28, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.26 | -0.17% |
| Jun 27, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | 0.06% |
| Jun 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.30 | -0.17% |
| Jun 25, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.36 | 0.06% |
| Jun 24, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.34 | -0.06% |
| Jun 21, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.36 | -0.32% |
| Jun 20, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.47 | -0.20% |
| Jun 18, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.54 | 0.17% |
| Jun 17, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.48 | 0.67% |
| Jun 14, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | 0.06% |
| Jun 13, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.23 | 0.59% |
| Jun 12, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.03 | 0.68% |
| Jun 11, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.80 | 0.15% |
| Jun 10, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.75 | 0.24% |