American Funds American Balanced Fund® Class R-3 (RLBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.00
+0.07 (0.18%)
At close: Jul 28, 2026
RLBCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 26, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.15% |
| Jun 25, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.45% |
| Jun 24, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.25% |
| Jun 23, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -1.01% |
| Jun 22, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.34% |
| Jun 18, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.84% |
| Jun 17, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.59% |
| Jun 16, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.32% |
| Jun 15, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.06% |
| Jun 12, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.24 | 0.27% |
| Jun 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.13 | 1.57% |
| Jun 10, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.51 | -1.12% |
| Jun 9, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 39.96 | 0.25% |
| Jun 8, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.86 | 0.30% |
| Jun 5, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.74 | -1.92% |
| Jun 4, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.51 | -0.02% |
| Jun 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.52 | -0.47% |
| Jun 2, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.71 | 0.25% |
| Jun 1, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.61 | 0.20% |
| May 29, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.53 | 0.17% |
| May 28, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.46 | 0.32% |
| May 27, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.33 | 0.30% |
| May 26, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.22 | 0.70% |
| May 22, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.94 | - |
| May 21, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.94 | 0.28% |
| May 20, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.83 | 0.81% |
| May 19, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.51 | -0.60% |
| May 18, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.75 | -0.02% |
| May 15, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.76 | -1.41% |