American Funds American Balanced R-3 (RLBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.61
-0.01 (-0.03%)
At close: Sep 29, 2026
RLBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.03% |
| Sep 28, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.58% |
| Sep 25, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.28% |
| Sep 24, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.15% |
| Sep 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.92% |
| Sep 22, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.12% |
| Sep 21, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.65% |
| Sep 18, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.15% |
| Sep 17, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.81% |
| Sep 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.40% |
| Sep 15, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.40% |
| Sep 14, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.36% |
| Sep 11, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.07 | 0.25% |
| Sep 10, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 39.97 | -0.75% |
| Sep 9, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.27 | -0.47% |
| Sep 8, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.45 | -0.20% |
| Sep 4, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.53 | -0.17% |
| Sep 3, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.60 | 0.32% |
| Sep 2, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.47 | 0.34% |
| Sep 1, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.34 | -0.34% |
| Aug 31, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.47 | -0.39% |
| Aug 28, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.63 | -0.22% |
| Aug 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | 0.12% |
| Aug 26, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.67 | -0.12% |
| Aug 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | 0.22% |
| Aug 24, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.63 | -0.07% |
| Aug 21, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.66 | 0.40% |
| Aug 20, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.50 | -0.27% |
| Aug 19, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.61 | 0.37% |
| Aug 18, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.46 | -0.44% |
| Aug 17, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.64 | -0.29% |
| Aug 14, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.76 | -0.44% |
| Aug 13, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.94 | 0.51% |
| Aug 12, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.73 | 0.10% |
| Aug 11, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.69 | -0.07% |
| Aug 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | -0.05% |
| Aug 7, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.74 | 0.34% |
| Aug 6, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.60 | -0.37% |
| Aug 5, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.75 | - |
| Aug 4, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.75 | 1.19% |
| Aug 3, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.28 | 0.57% |
| Jul 31, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.05 | 0.20% |
| Jul 30, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 39.97 | 1.09% |
| Jul 29, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.54 | -0.97% |
| Jul 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | 0.17% |
| Jul 27, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.86 | 0.08% |
| Jul 24, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.83 | -0.17% |
| Jul 23, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.90 | -0.55% |
| Jul 22, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.12 | -0.02% |
| Jul 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.13 | 0.70% |