American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.14
-0.07 (-0.20%)
May 5, 2025, 4:00 PM EDT
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.38% |
| May 5, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.20% |
| May 2, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.88% |
| May 1, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.27% |
| Apr 30, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.15% |
| Apr 29, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.27% |
| Apr 28, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.24% |
| Apr 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.36% |
| Apr 24, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 1.30% |
| Apr 23, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.04% |
| Apr 22, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1.36% |
| Apr 21, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.47% |
| Apr 17, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.24% |
| Apr 16, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.94% |
| Apr 15, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.03% |
| Apr 14, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.70% |
| Apr 11, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.08% |
| Apr 10, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -2.11% |
| Apr 9, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 5.09% |
| Apr 8, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.85% |
| Apr 7, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -2.03% |
| Apr 4, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -2.10% |
| Apr 3, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -2.55% |
| Apr 2, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.23% |
| Apr 1, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.41% |
| Mar 31, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.36% |
| Mar 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.94% |
| Mar 27, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.35% |
| Mar 26, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.72% |
| Mar 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.06% |
| Mar 24, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.70% |
| Mar 21, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.12% |
| Mar 20, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.06% |
| Mar 19, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.76% |
| Mar 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.56% |
| Mar 17, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.56% |
| Mar 14, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 1.10% |
| Mar 13, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.65% |
| Mar 12, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.30% |
| Mar 11, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.30% |
| Mar 10, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -1.60% |
| Mar 7, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.35 | 0.53% |
| Mar 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.17 | -1.13% |
| Mar 5, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.56 | 0.70% |
| Mar 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | -0.75% |
| Mar 3, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.58 | -0.94% |
| Feb 28, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.91 | 0.92% |
| Feb 27, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.59 | -1.08% |
| Feb 26, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.97 | 0.29% |
| Feb 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | -0.06% |