American Funds American Balanced R3 (RLBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.73
+0.20 (0.53%)
Sep 5, 2025, 4:00 PM EDT
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.53% |
| Sep 4, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.62% |
| Sep 3, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.30% |
| Sep 2, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.40% |
| Aug 29, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.37% |
| Aug 28, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.37% |
| Aug 27, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.16% |
| Aug 26, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.30% |
| Aug 25, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.38% |
| Aug 22, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 1.11% |
| Aug 21, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.24% |
| Aug 20, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.13% |
| Aug 19, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.40% |
| Aug 18, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Aug 15, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.24% |
| Aug 14, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.05% |
| Aug 13, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.21% |
| Aug 12, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.87% |
| Aug 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.03% |
| Aug 8, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.33% |
| Aug 7, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.05% |
| Aug 6, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.27% |
| Aug 5, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.57% |
| Aug 4, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.12% |
| Aug 1, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.71% |
| Jul 31, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.27% |
| Jul 30, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.03% |
| Jul 29, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jul 28, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.19% |
| Jul 25, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.19% |
| Jul 24, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.05% |
| Jul 23, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.60% |
| Jul 22, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.08% |
| Jul 21, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.25% |
| Jul 18, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.08% |
| Jul 17, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.25% |
| Jul 16, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.19% |
| Jul 15, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.38% |
| Jul 14, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.11% |
| Jul 11, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -0.33% |
| Jul 10, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.27% |
| Jul 9, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.58% |
| Jul 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.11% |
| Jul 7, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.55% |
| Jul 3, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.49% |
| Jul 2, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.25% |
| Jul 1, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.19% |
| 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% |