American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.28
+0.10 (0.28%)
Jun 27, 2025, 4:00 PM EDT
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.44% |
| Jun 27, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.28% |
| Jun 26, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.72% |
| Jun 25, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.11% |
| Jun 24, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.01% |
| Jun 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% |
| Jun 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.11% |
| Jun 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.06% |
| Jun 17, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.31% |
| Jun 16, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.45% |
| Jun 13, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.87% |
| Jun 12, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.39% |
| Jun 11, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.37% |
| Jun 10, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.34% |
| Jun 9, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.70% |
| Jun 6, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.30 | 0.20% |
| Jun 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.23 | -0.11% |
| Jun 4, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.27 | 0.37% |
| Jun 3, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.15 | 0.40% |
| Jun 2, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.01 | 0.40% |
| May 30, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.87 | 0.06% |
| May 29, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.85 | 0.34% |
| May 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | -0.26% |
| May 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.82 | 1.39% |
| May 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.34 | -0.17% |
| May 22, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.40 | 0.09% |
| May 21, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.37 | -1.11% |
| May 20, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.76 | -0.14% |
| May 19, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.81 | 0.26% |
| May 16, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.72 | 0.43% |
| May 15, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.57 | 0.49% |
| May 14, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.40 | -0.26% |
| May 13, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.49 | 0.32% |
| May 12, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.38 | 1.58% |
| May 9, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.85 | -0.09% |
| May 8, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.88 | 0.15% |
| May 7, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 33.83 | 0.24% |
| May 6, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.75 | -0.38% |
| May 5, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 33.88 | -0.20% |
| May 2, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 33.94 | 0.88% |
| May 1, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.65 | 0.27% |
| Apr 30, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.56 | 0.15% |
| Apr 29, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.51 | 0.27% |
| Apr 28, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.42 | 0.24% |
| Apr 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 0.36% |
| Apr 24, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.22 | 1.30% |
| Apr 23, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.79 | 1.04% |
| Apr 22, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.46 | 1.36% |
| Apr 21, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.02 | -1.47% |
| Apr 17, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.50 | -0.24% |