American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.58
+0.07 (0.20%)
Jun 6, 2025, 3:39 PM EDT
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.20% |
| Jun 5, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.11% |
| Jun 4, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.37% |
| Jun 3, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.40% |
| Jun 2, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.40% |
| May 30, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.06% |
| May 29, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.34% |
| May 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.26% |
| May 27, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.39% |
| May 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.17% |
| May 22, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.09% |
| May 21, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.11% |
| May 20, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.14% |
| May 19, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.23% |
| May 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.46% |
| May 15, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.49% |
| May 14, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.26% |
| May 13, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.32% |
| May 12, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.58% |
| May 9, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.09% |
| May 8, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.15% |
| May 7, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.24% |
| 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% |