American Funds American Balanced R-3 (RLBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.53
-0.08 (-0.20%)
At close: Sep 8, 2026
RLBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.20% |
| Sep 4, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.17% |
| Sep 3, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.32% |
| Sep 2, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.35% |
| Sep 1, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.35% |
| Aug 31, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.39% |
| Aug 28, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.22% |
| Aug 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.12% |
| Aug 26, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.12% |
| Aug 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.22% |
| Aug 24, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.07% |
| Aug 21, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.39% |
| Aug 20, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.27% |
| Aug 19, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.37% |
| Aug 18, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.44% |
| Aug 17, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.29% |
| Aug 14, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.44% |
| Aug 13, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.51% |
| Aug 12, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.10% |
| Aug 11, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.07% |
| Aug 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.05% |
| Aug 7, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.34% |
| Aug 6, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.37% |
| Aug 5, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Aug 4, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.19% |
| Aug 3, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.57% |
| Jul 31, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.20% |
| Jul 30, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.09% |
| Jul 29, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.98% |
| Jul 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.18% |
| Jul 27, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.08% |
| Jul 24, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.18% |
| Jul 23, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.55% |
| Jul 22, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.02% |
| Jul 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.70% |
| Jul 20, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.13% |
| Jul 17, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.47% |
| Jul 16, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.40% |
| Jul 15, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.22% |
| Jul 14, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.12% |
| Jul 13, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.79% |
| Jul 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.07% |
| Jul 9, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.47% |
| Jul 8, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.22% |
| Jul 7, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.54% |
| Jul 6, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.49% |
| Jul 2, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.05% |
| Jul 1, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.69% |
| Jun 30, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.30% |
| Jun 29, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.82% |