American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.49
+0.02 (0.06%)
Mar 25, 2025, 5:00 PM EST
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.89 | -0.31% |
| Feb 21, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.00 | -0.99% |
| Feb 20, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.35 | -0.25% |
| Feb 19, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.44 | 0.23% |
| Feb 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.36 | - |
| Feb 14, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.36 | -0.08% |
| Feb 13, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.39 | 0.62% |
| Feb 12, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.17 | -0.25% |
| Feb 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.26 | - |
| Feb 10, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.26 | 0.54% |
| Feb 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.07 | -0.79% |
| Feb 6, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.35 | 0.25% |
| Feb 5, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.26 | 0.66% |
| Feb 4, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.03 | 0.43% |
| Feb 3, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.88 | -0.37% |
| Jan 31, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.01 | -0.20% |
| Jan 30, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.08 | 0.69% |
| Jan 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.84 | -0.06% |
| Jan 28, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.86 | 0.32% |
| Jan 27, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.75 | -1.44% |
| Jan 24, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.26 | 0.23% |
| Jan 23, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.18 | 0.31% |
| Jan 22, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.07 | 0.14% |
| Jan 21, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.02 | 0.95% |
| Jan 17, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.69 | 0.61% |
| Jan 16, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.48 | 0.32% |