American Funds American Balanced R3 (RLBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.71
+0.19 (0.48%)
At close: Nov 28, 2025
RLBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.48% |
| Nov 26, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.64% |
| Nov 25, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.98% |
| Nov 24, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 1.22% |
| Nov 21, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.60% |
| Nov 20, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.91% |
| Nov 19, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.29% |
| Nov 18, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.44% |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.41% |
| Nov 14, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.10% |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.22% |
| Nov 12, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.18% |
| Nov 11, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.20% |
| Nov 10, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.01% |
| Nov 7, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.08% |
| Nov 6, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.39% |
| Nov 5, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.44% |
| Nov 4, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.85% |
| Nov 3, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.05% |
| Oct 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.18% |
| Oct 30, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.79% |
| Oct 29, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.15% |
| Oct 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.05% |
| Oct 27, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.64% |
| Oct 24, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.69% |
| Oct 23, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.31% |
| Oct 22, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.33% |
| Oct 21, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.26% |
| Oct 20, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.67% |
| Oct 17, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.10% |
| Oct 16, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.15% |
| Oct 15, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.31% |
| Oct 14, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Oct 13, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.47% |
| Oct 10, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -1.58% |
| Oct 9, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.39% |
| Oct 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.44% |
| Oct 7, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.23% |
| Oct 6, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.15% |
| Oct 3, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.10% |
| Oct 2, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.26% |
| Oct 1, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.55% |
| Sep 30, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.13% |
| Sep 29, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.13% |
| Sep 26, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.29% |
| Sep 25, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.42% |
| Sep 24, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.34% |
| Sep 23, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.03% |
| Sep 22, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.03% |
| Sep 19, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.10% |